3D Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 56 |
| 2023-06-09 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-06-08 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-06-07 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-06-06 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 10 |
| 2023-06-05 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 15 |
| 2023-06-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-06-01 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5 |
| 2023-05-31 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-05-30 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 16 |
| 2023-05-29 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-26 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-25 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-24 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-23 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 195 |
| 2023-05-22 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-19 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-18 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-17 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-16 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-15 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-12 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-11 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-10 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-09 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-08 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-05 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-04 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 210 |
| 2023-05-03 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 560 |
| 2023-05-02 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2023-04-28 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 920 |
| 2023-04-27 | 157.40 | 157.40 | 157.00 | 157.00 | 157.00 | 281 |
| 2023-04-26 | 158.00 | 159.50 | 155.60 | 155.60 | 155.60 | 560 |
| 2023-04-25 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 71 |
| 2023-04-24 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2023-04-21 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2023-04-20 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 7 |
| 2023-04-19 | 168.00 | 168.50 | 167.50 | 167.50 | 167.50 | 3,150 |
| 2023-04-18 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | 2,802 |
| 2023-04-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 352 |
| 2023-04-14 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 8 |
| 2023-04-13 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-04-12 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-04-11 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-04-10 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-04-05 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 6 |
| 2023-04-04 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | 0 |
| 2023-04-03 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | 0 |
| 2023-03-31 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | 12 |
| 2023-03-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 13 |
| 2023-03-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-03-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-03-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-03-24 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 501 |
| 2023-03-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-03-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10 |
| 2023-03-21 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2023-03-17 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2023-03-16 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 429 |
| 2023-03-15 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 40 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.