3D Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-03-31 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 80 |
| 2022-03-30 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 25 |
| 2022-03-29 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0 |
| 2022-03-28 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0 |
| 2022-03-25 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0 |
| 2022-03-24 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0 |
| 2022-03-23 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0 |
| 2022-03-22 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0 |
| 2022-03-18 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0 |
| 2022-03-17 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0 |
| 2022-03-16 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 170 |
| 2022-03-15 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 31 |
| 2022-03-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 168 |
| 2022-03-11 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-03-10 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 6 |
| 2022-03-09 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 9 |
| 2022-03-08 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | 59 |
| 2022-03-07 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 23 |
| 2022-03-04 | 320.00 | 320.00 | 305.00 | 305.00 | 305.00 | 140 |
| 2022-03-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 111 |
| 2022-03-02 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 36 |
| 2022-03-01 | 400.00 | 400.00 | 360.00 | 362.84 | 362.84 | 725 |
| 2022-02-28 | 358.30 | 365.79 | 355.69 | 365.79 | 365.79 | 80 |
| 2022-02-25 | 352.20 | 353.60 | 349.60 | 353.60 | 353.60 | 45 |
| 2022-02-24 | 335.76 | 353.00 | 320.00 | 353.00 | 353.00 | 122 |
| 2022-02-23 | 340.00 | 340.00 | 334.00 | 335.76 | 335.76 | 51 |
| 2022-02-22 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-02-21 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-02-18 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-02-17 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-02-16 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-02-15 | 381.00 | 381.00 | 375.00 | 375.00 | 375.00 | 169 |
| 2022-02-14 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2022-02-11 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2022-02-10 | 391.00 | 400.00 | 391.00 | 391.00 | 391.00 | 59 |
| 2022-02-09 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | 0 |
| 2022-02-08 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | 8 |
| 2022-02-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-03 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6 |
| 2022-02-02 | 370.00 | 373.00 | 370.00 | 373.00 | 373.00 | 108 |
| 2022-02-01 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2022-01-31 | 350.00 | 361.00 | 350.00 | 361.00 | 361.00 | 22 |
| 2022-01-28 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 69 |
| 2022-01-27 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2022-01-26 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 103 |
| 2022-01-25 | 359.85 | 360.00 | 359.85 | 360.00 | 360.00 | 23 |
| 2022-01-24 | 326.00 | 356.98 | 325.00 | 352.09 | 352.09 | 59 |
| 2022-01-21 | 359.99 | 359.99 | 346.00 | 356.99 | 356.99 | 115 |
| 2022-01-20 | 384.03 | 384.03 | 375.01 | 375.01 | 375.01 | 47 |
| 2022-01-19 | 387.00 | 393.00 | 381.31 | 383.00 | 383.00 | 24,593 |
| 2022-01-18 | 402.00 | 402.00 | 387.00 | 387.00 | 387.00 | 18,966 |
| 2022-01-17 | 399.99 | 399.99 | 399.99 | 399.99 | 399.99 | 0 |
| 2022-01-14 | 399.98 | 399.99 | 399.98 | 399.99 | 399.99 | 35 |
| 2022-01-13 | 412.49 | 412.49 | 405.00 | 405.59 | 405.59 | 71 |
| 2022-01-12 | 412.00 | 424.00 | 405.92 | 405.92 | 405.92 | 52 |
| 2022-01-11 | 420.00 | 420.00 | 419.90 | 419.90 | 419.90 | 19 |
| 2022-01-10 | 409.00 | 409.00 | 390.00 | 390.41 | 390.41 | 44 |
| 2022-01-07 | 415.00 | 415.00 | 408.03 | 409.01 | 409.01 | 43 |
| 2022-01-06 | 418.99 | 418.99 | 409.00 | 409.00 | 409.00 | 328 |
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.