3D Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 70.280 | 70.300 | 70.280 | 70.300 | 70.300 | 63 |
| 2024-11-12 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-11-11 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-11-08 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-11-07 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-11-06 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-11-05 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-11-04 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-11-01 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-10-31 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-10-30 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-10-29 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-10-28 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-10-25 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-10-24 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-10-23 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 5 |
| 2024-10-22 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2024-10-21 | 61.000 | 61.000 | 60.500 | 60.500 | 60.500 | 120 |
| 2024-10-18 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 214 |
| 2024-10-17 | 60.420 | 60.420 | 60.420 | 60.420 | 60.420 | 0 |
| 2024-10-16 | 60.000 | 60.420 | 60.000 | 60.420 | 60.420 | 509 |
| 2024-10-15 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 16 |
| 2024-10-14 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-10-11 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-10-10 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-10-09 | 59.250 | 59.250 | 58.500 | 58.500 | 58.500 | 26 |
| 2024-10-08 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-10-07 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-10-04 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-10-03 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-10-02 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 28 |
| 2024-09-30 | 55.000 | 56.560 | 55.000 | 56.340 | 56.340 | 25 |
| 2024-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10 |
| 2024-09-26 | 46.380 | 46.380 | 46.380 | 46.380 | 46.380 | 99 |
| 2024-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-09-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-09-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 11 |
| 2024-09-19 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 53 |
| 2024-09-18 | 43.230 | 43.230 | 43.230 | 43.230 | 43.230 | 0 |
| 2024-09-17 | 43.230 | 43.230 | 43.230 | 43.230 | 43.230 | 0 |
| 2024-09-13 | 43.230 | 43.230 | 43.230 | 43.230 | 43.230 | 0 |
| 2024-09-12 | 43.230 | 43.230 | 43.230 | 43.230 | 43.230 | 35 |
| 2024-09-11 | 40.400 | 40.400 | 40.400 | 40.400 | 40.400 | 29 |
| 2024-09-10 | 40.500 | 40.500 | 39.000 | 39.000 | 39.000 | 318 |
| 2024-09-09 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 0 |
| 2024-09-06 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 0 |
| 2024-09-05 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 40 |
| 2024-09-04 | 38.750 | 38.750 | 38.750 | 38.750 | 38.750 | 7,000 |
| 2024-09-03 | 43.000 | 43.000 | 37.950 | 38.740 | 38.740 | 7,094 |
| 2024-09-02 | 46.560 | 46.560 | 46.560 | 46.560 | 46.560 | 0 |
| 2024-08-30 | 46.560 | 46.560 | 46.560 | 46.560 | 46.560 | 0 |
| 2024-08-29 | 46.300 | 47.000 | 46.300 | 46.560 | 46.560 | 28 |
| 2024-08-28 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-08-27 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 200 |
| 2024-08-26 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2024-08-23 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2024-08-22 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 47 |
| 2024-08-21 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 50 |
| 2024-08-20 | 49.190 | 49.190 | 49.190 | 49.190 | 49.190 | 12 |
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.