3D Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-09-20 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-09-19 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-09-15 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-09-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-09-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-09-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-09-09 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-09-08 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 15 |
| 2022-09-07 | 189.80 | 189.80 | 180.00 | 180.00 | 180.00 | 310 |
| 2022-09-06 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-09-05 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-09-02 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-09-01 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-08-31 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-08-30 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-08-29 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-08-26 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 14 |
| 2022-08-25 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 5 |
| 2022-08-24 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 198 |
| 2022-08-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-08-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-08-19 | 225.75 | 230.00 | 225.75 | 230.00 | 230.00 | 76 |
| 2022-08-18 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | 0 |
| 2022-08-17 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | 0 |
| 2022-08-16 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | 0 |
| 2022-08-15 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | 0 |
| 2022-08-12 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | 0 |
| 2022-08-11 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | 0 |
| 2022-08-10 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | 20 |
| 2022-08-09 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2022-08-08 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2022-08-05 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2022-08-04 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2022-08-03 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2022-08-02 | 244.50 | 244.50 | 244.00 | 244.00 | 244.00 | 220 |
| 2022-08-01 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-07-29 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-07-28 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-07-27 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-07-26 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-07-25 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 9 |
| 2022-07-22 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2022-07-21 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 28 |
| 2022-07-20 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2022-07-19 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2022-07-18 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2022-07-15 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2022-07-14 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 24 |
| 2022-07-13 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 0 |
| 2022-07-12 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 0 |
| 2022-07-11 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 0 |
| 2022-07-08 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 1,350 |
| 2022-07-07 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 100 |
| 2022-07-06 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 100 |
| 2022-07-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 44 |
| 2022-07-04 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-07-01 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-06-30 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-06-29 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
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.