3D Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 15 |
| 2022-06-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-06-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-06-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-06-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 19 |
| 2022-06-21 | 192.00 | 205.00 | 192.00 | 205.00 | 205.00 | 49 |
| 2022-06-20 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0 |
| 2022-06-17 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0 |
| 2022-06-16 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 13 |
| 2022-06-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-06-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-06-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-06-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 12 |
| 2022-06-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-06-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-06-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-06-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 15 |
| 2022-06-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 17 |
| 2022-05-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 20 |
| 2022-05-30 | 218.28 | 218.28 | 218.28 | 218.28 | 218.28 | 0 |
| 2022-05-27 | 218.28 | 218.28 | 218.28 | 218.28 | 218.28 | 10 |
| 2022-05-26 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-05-25 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-05-24 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-05-23 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-05-20 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-05-19 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-05-18 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-05-17 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 50 |
| 2022-05-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 20 |
| 2022-05-12 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | 0 |
| 2022-05-11 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | 0 |
| 2022-05-10 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | 9 |
| 2022-05-09 | 219.59 | 219.59 | 208.93 | 210.99 | 210.99 | 106 |
| 2022-05-06 | 225.00 | 225.00 | 224.66 | 224.66 | 224.66 | 91 |
| 2022-05-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-05-04 | 224.66 | 225.00 | 224.66 | 225.00 | 225.00 | 92 |
| 2022-05-03 | 230.04 | 230.04 | 230.04 | 230.04 | 230.04 | 0 |
| 2022-05-02 | 230.04 | 230.04 | 230.04 | 230.04 | 230.04 | 5 |
| 2022-04-29 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 6 |
| 2022-04-28 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 196 |
| 2022-04-27 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 0 |
| 2022-04-26 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 242 |
| 2022-04-25 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 72 |
| 2022-04-22 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 433 |
| 2022-04-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-20 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-13 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-12 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-11 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-08 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-06 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-04-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 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.