3D Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2025-02-11 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 9 |
| 2025-02-10 | 87.310 | 88.500 | 87.310 | 88.050 | 88.050 | 34 |
| 2025-02-07 | 95.470 | 95.470 | 95.470 | 95.470 | 95.470 | 0 |
| 2025-02-06 | 95.470 | 95.470 | 95.470 | 95.470 | 95.470 | 0 |
| 2025-02-05 | 94.500 | 95.470 | 94.500 | 95.470 | 95.470 | 198 |
| 2025-02-04 | 79.390 | 79.390 | 79.390 | 79.390 | 79.390 | 0 |
| 2025-01-31 | 79.390 | 79.390 | 79.390 | 79.390 | 79.390 | 0 |
| 2025-01-30 | 79.000 | 79.390 | 79.000 | 79.390 | 79.390 | 53 |
| 2025-01-29 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 8 |
| 2025-01-28 | 63.490 | 63.490 | 63.490 | 63.490 | 63.490 | 0 |
| 2025-01-27 | 63.490 | 63.490 | 63.490 | 63.490 | 63.490 | 0 |
| 2025-01-24 | 63.490 | 63.490 | 63.490 | 63.490 | 63.490 | 0 |
| 2025-01-23 | 63.490 | 63.490 | 63.490 | 63.490 | 63.490 | 0 |
| 2025-01-22 | 63.490 | 63.490 | 63.490 | 63.490 | 63.490 | 0 |
| 2025-01-21 | 63.490 | 63.490 | 63.490 | 63.490 | 63.490 | 0 |
| 2025-01-20 | 63.490 | 63.490 | 63.490 | 63.490 | 63.490 | 39 |
| 2025-01-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 5 |
| 2025-01-16 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | 0 |
| 2025-01-15 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | 0 |
| 2025-01-14 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | 0 |
| 2025-01-13 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | 0 |
| 2025-01-10 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | 0 |
| 2025-01-09 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | 31 |
| 2025-01-08 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | 0 |
| 2025-01-07 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | 8 |
| 2025-01-06 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 0 |
| 2025-01-03 | 68.000 | 68.500 | 68.000 | 68.500 | 68.500 | 30 |
| 2025-01-02 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 10 |
| 2024-12-31 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 10 |
| 2024-12-30 | 68.970 | 68.970 | 68.970 | 68.970 | 68.970 | 12 |
| 2024-12-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-12-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 453 |
| 2024-12-24 | 72.190 | 72.190 | 72.190 | 72.190 | 72.190 | 19 |
| 2024-12-23 | 72.190 | 72.190 | 72.190 | 72.190 | 72.190 | 0 |
| 2024-12-20 | 72.190 | 72.190 | 72.190 | 72.190 | 72.190 | 10 |
| 2024-12-19 | 76.000 | 76.000 | 72.090 | 72.090 | 72.090 | 140 |
| 2024-12-18 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 19 |
| 2024-12-17 | 79.390 | 79.390 | 79.390 | 79.390 | 79.390 | 0 |
| 2024-12-16 | 75.000 | 79.390 | 75.000 | 79.390 | 79.390 | 53 |
| 2024-12-13 | 65.320 | 65.320 | 65.320 | 65.320 | 65.320 | 0 |
| 2024-12-11 | 65.320 | 65.320 | 65.320 | 65.320 | 65.320 | 0 |
| 2024-12-10 | 65.320 | 65.320 | 65.320 | 65.320 | 65.320 | 11 |
| 2024-12-09 | 60.000 | 65.000 | 60.000 | 65.000 | 65.000 | 143 |
| 2024-12-06 | 55.990 | 55.990 | 55.990 | 55.990 | 55.990 | 43 |
| 2024-12-05 | 54.150 | 54.150 | 54.150 | 54.150 | 54.150 | 13 |
| 2024-12-04 | 58.000 | 58.000 | 56.000 | 56.000 | 56.000 | 125 |
| 2024-12-03 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-12-02 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-11-29 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-11-28 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-11-27 | 65.000 | 67.000 | 65.000 | 65.000 | 65.000 | 137 |
| 2024-11-26 | 71.000 | 71.000 | 70.500 | 70.500 | 70.500 | 178 |
| 2024-11-25 | 65.000 | 70.000 | 65.000 | 70.000 | 70.000 | 44 |
| 2024-11-22 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2024-11-21 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2024-11-20 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2024-11-19 | 60.000 | 60.250 | 60.000 | 60.250 | 60.250 | 60 |
| 2024-11-15 | 60.000 | 60.300 | 60.000 | 60.000 | 60.000 | 99 |
| 2024-11-14 | 70.650 | 70.650 | 70.650 | 70.650 | 70.650 | 141 |
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.