3D Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 445.95 | 445.95 | 425.98 | 425.98 | 425.98 | 172 |
| 2022-01-04 | 449.99 | 449.99 | 432.01 | 445.96 | 445.96 | 13,560 |
| 2022-01-03 | 453.59 | 460.00 | 451.00 | 455.00 | 455.00 | 146 |
| 2021-12-31 | 453.59 | 453.59 | 453.59 | 453.59 | 453.59 | 24 |
| 2021-12-30 | 454.07 | 454.07 | 451.00 | 451.00 | 451.00 | 254 |
| 2021-12-29 | 438.00 | 438.00 | 433.00 | 433.00 | 433.00 | 749 |
| 2021-12-28 | 445.00 | 449.99 | 440.00 | 445.00 | 445.00 | 105 |
| 2021-12-27 | 457.14 | 460.00 | 455.00 | 455.00 | 455.00 | 5,021 |
| 2021-12-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2021-12-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 24 |
| 2021-12-22 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 228 |
| 2021-12-21 | 442.00 | 460.00 | 442.00 | 460.00 | 460.00 | 558 |
| 2021-12-20 | 442.79 | 442.79 | 428.41 | 442.00 | 442.00 | 5,044 |
| 2021-12-17 | 450.00 | 455.00 | 442.80 | 442.80 | 442.80 | 86 |
| 2021-12-16 | 443.04 | 443.04 | 432.02 | 442.79 | 442.79 | 53 |
| 2021-12-15 | 432.01 | 433.00 | 429.99 | 429.99 | 429.99 | 747 |
| 2021-12-14 | 450.00 | 450.00 | 447.74 | 447.74 | 447.74 | 190 |
| 2021-12-13 | 458.79 | 458.79 | 448.01 | 448.01 | 448.01 | 95 |
| 2021-12-10 | 459.81 | 465.00 | 457.01 | 465.00 | 465.00 | 35 |
| 2021-12-09 | 483.62 | 483.62 | 471.91 | 471.91 | 471.91 | 89 |
| 2021-12-08 | 499.00 | 504.98 | 490.00 | 497.81 | 497.81 | 357 |
| 2021-12-07 | 455.01 | 455.01 | 455.01 | 455.01 | 455.01 | 0 |
| 2021-12-06 | 442.81 | 455.01 | 442.81 | 455.01 | 455.01 | 51 |
| 2021-12-03 | 450.00 | 459.79 | 450.00 | 450.01 | 450.01 | 105 |
| 2021-12-02 | 465.01 | 474.50 | 459.00 | 472.12 | 472.12 | 19,488 |
| 2021-12-01 | 470.00 | 470.00 | 456.50 | 461.70 | 461.70 | 2,430 |
| 2021-11-30 | 475.00 | 480.00 | 475.00 | 480.00 | 480.00 | 125 |
| 2021-11-29 | 498.00 | 506.00 | 490.00 | 490.81 | 490.81 | 1,067 |
| 2021-11-26 | 493.00 | 494.00 | 492.00 | 492.00 | 492.00 | 142 |
| 2021-11-25 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0 |
| 2021-11-24 | 505.00 | 515.00 | 499.00 | 503.00 | 503.00 | 10,868 |
| 2021-11-23 | 494.00 | 514.79 | 483.01 | 483.01 | 483.01 | 540 |
| 2021-11-22 | 509.09 | 510.00 | 485.00 | 491.11 | 491.11 | 1,352 |
| 2021-11-19 | 508.00 | 520.00 | 505.00 | 505.00 | 505.00 | 1,398 |
| 2021-11-18 | 517.33 | 525.00 | 505.00 | 515.00 | 515.00 | 1,045 |
| 2021-11-17 | 532.28 | 540.00 | 525.05 | 525.05 | 525.05 | 923 |
| 2021-11-16 | 532.00 | 534.39 | 517.00 | 534.39 | 534.39 | 516 |
| 2021-11-12 | 527.33 | 540.00 | 521.00 | 530.49 | 530.49 | 491 |
| 2021-11-11 | 564.00 | 564.00 | 510.61 | 523.13 | 523.13 | 135,347 |
| 2021-11-10 | 590.00 | 600.00 | 576.41 | 576.94 | 576.94 | 559 |
| 2021-11-09 | 650.00 | 650.00 | 561.01 | 590.00 | 590.00 | 1,393 |
| 2021-11-08 | 656.00 | 699.59 | 656.00 | 690.24 | 690.24 | 1,938 |
| 2021-11-05 | 650.00 | 650.00 | 635.00 | 650.00 | 650.00 | 89 |
| 2021-11-04 | 679.00 | 679.00 | 646.00 | 652.80 | 652.80 | 5,445 |
| 2021-11-03 | 653.00 | 680.00 | 646.00 | 647.00 | 647.00 | 9,261 |
| 2021-11-01 | 600.00 | 656.00 | 600.00 | 653.00 | 653.00 | 23,000 |
| 2021-10-29 | 579.51 | 581.00 | 574.51 | 581.00 | 581.00 | 482 |
| 2021-10-28 | 585.00 | 585.00 | 560.03 | 565.02 | 565.02 | 9,187 |
| 2021-10-27 | 561.93 | 561.93 | 561.93 | 561.93 | 561.93 | 67 |
| 2021-10-26 | 572.00 | 572.00 | 570.00 | 570.00 | 570.00 | 21 |
| 2021-10-25 | 558.00 | 571.00 | 558.00 | 571.00 | 571.00 | 162 |
| 2021-10-22 | 545.01 | 558.97 | 539.62 | 558.97 | 558.97 | 203 |
| 2021-10-21 | 571.00 | 582.00 | 570.00 | 573.70 | 573.70 | 1,055 |
| 2021-10-20 | 577.00 | 580.00 | 565.00 | 571.00 | 571.00 | 482 |
| 2021-10-19 | 546.01 | 548.01 | 546.01 | 548.01 | 548.01 | 39 |
| 2021-10-18 | 530.00 | 538.00 | 530.00 | 538.00 | 538.00 | 31 |
| 2021-10-15 | 540.00 | 564.24 | 539.44 | 564.24 | 564.24 | 43 |
| 2021-10-14 | 564.00 | 567.00 | 564.00 | 567.00 | 567.00 | 504 |
← NewerPage 21 of 21 · 1,258 trading days
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.