3D Systems Corporation (DDD)
NYSE: DDD · Real-Time Price · USD
2.550
+0.180 (7.59%)
At close: May 12, 2025, 4:00 PM
2.530
-0.020 (-0.78%)
After-hours: May 12, 2025, 4:13 PM EDT
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.47 | 2.58 | 2.40 | 2.57 | - | 8.44% | 2,596,776 |
| May 9, 2025 | 2.29 | 2.42 | 2.23 | 2.37 | 2.37 | 5.33% | 4,321,365 |
| May 8, 2025 | 2.00 | 2.31 | 1.99 | 2.25 | 2.25 | 14.80% | 6,146,888 |
| May 7, 2025 | 1.97 | 1.97 | 1.92 | 1.96 | 1.96 | - | 1,178,063 |
| May 6, 2025 | 1.98 | 2.02 | 1.93 | 1.96 | 1.96 | -2.00% | 1,320,852 |
| May 5, 2025 | 2.00 | 2.05 | 1.93 | 2.00 | 2.00 | -0.50% | 2,025,356 |
| May 2, 2025 | 1.91 | 2.06 | 1.91 | 2.01 | 2.01 | 6.35% | 2,697,200 |
| May 1, 2025 | 1.86 | 1.93 | 1.86 | 1.89 | 1.89 | 2.72% | 1,832,109 |
| Apr 30, 2025 | 1.83 | 1.86 | 1.79 | 1.84 | 1.84 | -3.16% | 1,956,427 |
| Apr 29, 2025 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | -2.56% | 2,215,941 |
| Apr 28, 2025 | 1.96 | 2.02 | 1.92 | 1.95 | 1.95 | 0.52% | 2,359,949 |
| Apr 25, 2025 | 1.93 | 1.95 | 1.89 | 1.94 | 1.94 | - | 1,336,351 |
| Apr 24, 2025 | 1.86 | 1.97 | 1.85 | 1.94 | 1.94 | 6.01% | 1,789,174 |
| Apr 23, 2025 | 1.87 | 1.96 | 1.82 | 1.83 | 1.83 | 2.23% | 2,465,396 |
| Apr 22, 2025 | 1.82 | 1.85 | 1.77 | 1.79 | 1.79 | 0.56% | 1,808,766 |
| Apr 21, 2025 | 1.83 | 1.84 | 1.71 | 1.78 | 1.78 | -4.30% | 2,051,230 |
| Apr 17, 2025 | 1.93 | 1.95 | 1.75 | 1.86 | 1.86 | -3.63% | 4,412,720 |
| Apr 16, 2025 | 2.01 | 2.01 | 1.90 | 1.93 | 1.93 | -3.98% | 1,695,810 |
| Apr 15, 2025 | 2.01 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 1,144,987 |
| Apr 14, 2025 | 2.11 | 2.13 | 1.99 | 2.03 | 2.03 | -0.49% | 1,446,362 |
| Apr 11, 2025 | 2.03 | 2.06 | 1.95 | 2.04 | 2.04 | 0.49% | 2,301,346 |
| Apr 10, 2025 | 2.05 | 2.08 | 1.97 | 2.03 | 2.03 | -2.40% | 2,138,505 |
| Apr 9, 2025 | 1.88 | 2.13 | 1.86 | 2.08 | 2.08 | 10.05% | 4,377,442 |
| Apr 8, 2025 | 2.09 | 2.12 | 1.85 | 1.89 | 1.89 | -6.90% | 2,628,896 |
| Apr 7, 2025 | 1.87 | 2.10 | 1.81 | 2.03 | 2.03 | 7.41% | 4,209,815 |
| Apr 4, 2025 | 1.84 | 1.90 | 1.75 | 1.89 | 1.89 | -1.56% | 3,729,413 |
| Apr 3, 2025 | 1.99 | 2.01 | 1.91 | 1.92 | 1.92 | -8.57% | 2,961,473 |
| Apr 2, 2025 | 2.04 | 2.12 | 1.97 | 2.10 | 2.10 | 1.45% | 2,282,758 |
| Apr 1, 2025 | 2.14 | 2.14 | 2.02 | 2.07 | 2.07 | -2.36% | 2,689,267 |
| Mar 31, 2025 | 2.05 | 2.20 | 2.04 | 2.12 | 2.12 | - | 3,044,055 |
| Mar 28, 2025 | 2.15 | 2.16 | 2.05 | 2.12 | 2.12 | -1.40% | 3,814,466 |
| Mar 27, 2025 | 2.53 | 2.53 | 2.14 | 2.15 | 2.15 | -20.96% | 9,899,579 |
| Mar 26, 2025 | 2.76 | 2.76 | 2.68 | 2.72 | 2.72 | -0.73% | 2,561,181 |
| Mar 25, 2025 | 2.79 | 2.81 | 2.67 | 2.74 | 2.74 | -1.08% | 2,266,882 |
| Mar 24, 2025 | 2.64 | 2.82 | 2.59 | 2.77 | 2.77 | 7.36% | 2,067,345 |
| Mar 21, 2025 | 2.52 | 2.62 | 2.43 | 2.58 | 2.58 | 0.78% | 9,162,876 |
| Mar 20, 2025 | 2.60 | 2.66 | 2.56 | 2.56 | 2.56 | -2.66% | 2,119,930 |
| Mar 19, 2025 | 2.63 | 2.69 | 2.59 | 2.63 | 2.63 | -0.75% | 1,486,553 |
| Mar 18, 2025 | 2.70 | 2.73 | 2.58 | 2.65 | 2.65 | -3.28% | 1,984,580 |
| Mar 17, 2025 | 2.61 | 2.79 | 2.58 | 2.74 | 2.74 | 5.38% | 2,556,311 |
| Mar 14, 2025 | 2.57 | 2.64 | 2.51 | 2.60 | 2.60 | 2.36% | 2,475,416 |
| Mar 13, 2025 | 2.75 | 2.77 | 2.50 | 2.54 | 2.54 | -6.96% | 3,206,593 |
| Mar 12, 2025 | 2.83 | 2.85 | 2.72 | 2.73 | 2.73 | -1.09% | 2,891,354 |
| Mar 11, 2025 | 2.73 | 2.90 | 2.62 | 2.76 | 2.76 | -0.72% | 1,885,759 |
| Mar 10, 2025 | 2.89 | 2.91 | 2.71 | 2.78 | 2.78 | -5.44% | 1,720,027 |
| Mar 7, 2025 | 3.02 | 3.06 | 2.88 | 2.94 | 2.94 | -2.97% | 2,007,734 |
| Mar 6, 2025 | 3.02 | 3.15 | 2.98 | 3.03 | 3.03 | -2.26% | 1,301,658 |
| Mar 5, 2025 | 3.15 | 3.18 | 3.00 | 3.10 | 3.10 | - | 2,102,862 |
| Mar 4, 2025 | 3.00 | 3.17 | 2.91 | 3.10 | 3.10 | 0.32% | 2,130,394 |
| Mar 3, 2025 | 3.46 | 3.50 | 3.08 | 3.09 | 3.09 | -8.85% | 2,720,750 |