Dark

DDD
3D Systems Corporation
stock NYSE

At Close

Aug 14, 2026 3:59:58 PM EDT

3.71USD+2.486%(+0.09)2,782,703

3.16Bid 4.20Ask 1.04Spread

Pre-market

Aug 14, 2026 9:15:30 AM EDT

3.60USD-0.550%(-0.02)11,583

After-hours

Aug 14, 2026 4:27:30 PM EDT

3.67USD-1.043%(-0.04)1,300

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	3.6200	3.76000	3.6200	3.7100	+2.486%	2,782,703	0.000%
2026-08-13	3.5800	3.69500	3.5500	3.6200	-0.275%	1,473,863	+2.486%
2026-08-12	3.8700	3.89890	3.6100	3.6300	-4.724%	2,308,963	+2.204%
2026-08-11	3.7200	3.81000	3.6700	3.8100	+3.533%	2,196,487	-2.625%
2026-08-10	3.7600	3.88000	3.6500	3.6800	-0.271%	2,818,552	+0.815%
2026-08-07	3.5600	3.79500	3.4800	3.6900	+4.237%	3,556,723	+0.542%
2026-08-06	3.4900	3.76500	3.4200	3.5400	-0.840%	5,711,469	+4.802%
2026-08-05	3.4100	3.85500	3.2300	3.5700	+0.281%	9,755,576	+3.922%
2026-08-04	3.3100	3.89500	3.2400	3.5600	+25.795%	18,286,954	+4.213%
2026-08-03	2.6500	2.84500	2.6200	2.8300	+7.197%	4,383,291	+31.095%
2026-07-31	2.7400	2.80000	2.5600	2.6400	-2.222%	2,451,155	+40.530%
2026-07-30	2.5500	2.72500	2.5500	2.7000	+8.871%	2,694,462	+37.407%
2026-07-29	2.5500	2.57500	2.4250	2.4800	-1.587%	1,908,600	+49.597%
2026-07-28	2.6200	2.62000	2.4600	2.5200	-4.183%	1,979,935	+47.222%
2026-07-27	2.6000	2.66000	2.5750	2.6300	+2.335%	1,310,337	+41.065%
2026-07-24	2.5900	2.61500	2.5400	2.5700	-0.772%	1,812,955	+44.358%
2026-07-23	2.6200	2.69000	2.5600	2.5900	-2.632%	1,431,956	+43.243%
2026-07-22	2.7400	2.80500	2.6300	2.6600	-4.317%	1,593,522	+39.474%
2026-07-21	2.6600	2.79000	2.6500	2.7800	+5.703%	1,573,371	+33.453%
2026-07-20	2.7000	2.73500	2.5530	2.6300	-2.230%	2,190,405	+41.065%
2026-07-17	2.7500	2.78920	2.6900	2.6900	-4.270%	2,221,963	+37.918%
2026-07-16	2.9200	2.95000	2.7550	2.8100	-5.068%	2,523,835	+32.028%
2026-07-15	3.0000	3.03500	2.9106	2.9600	-0.337%	1,265,418	+25.338%
2026-07-14	3.0600	3.07500	2.9300	2.9700	-1.000%	1,808,611	+24.916%
2026-07-13	3.0300	3.08000	2.9300	3.0000	-2.280%	1,647,146	+23.667%
2026-07-10	3.1400	3.23500	3.0601	3.0700	-1.286%	2,684,263	+20.847%
2026-07-09	2.9600	3.13500	2.9517	3.1100	+4.714%	2,280,101	+19.293%
2026-07-08	2.7800	2.99000	2.7800	2.9700	+3.484%	2,957,682	+24.916%
2026-07-07	2.8000	2.91500	2.7000	2.8700	+1.413%	4,933,440	+29.268%
2026-07-06	2.8000	2.90500	2.7934	2.8300	+1.071%	2,114,413	+31.095%
2026-07-02	2.9400	2.96000	2.7200	2.8000	-5.405%	5,001,520	+32.500%
2026-07-01	3.0000	3.06500	2.9300	2.9600	-1.987%	2,156,221	+25.338%
2026-06-30	2.8800	3.05500	2.8800	3.0200	+5.594%	2,401,712	+22.848%
2026-06-29	3.0600	3.09000	2.8350	2.8600	-5.921%	3,148,599	+29.720%
2026-06-26	2.9000	3.04000	2.8701	3.0400	+3.051%	9,467,154	+22.039%
2026-06-25	3.0700	3.09000	2.9000	2.9500	-1.993%	4,030,631	+25.763%
2026-06-24	3.1200	3.13000	2.9600	3.0100	-4.140%	2,989,869	+23.256%
2026-06-23	3.1300	3.27000	3.1000	3.1400	-3.681%	3,077,406	+18.153%
2026-06-22	3.5500	3.55000	3.2500	3.2600	-8.683%	2,566,974	+13.804%
2026-06-18	3.5300	3.66500	3.4300	3.5700	+3.478%	7,128,409	+3.922%
2026-06-17	3.2400	3.60000	3.2300	3.4500	+8.150%	6,513,843	+7.536%
2026-06-16	3.0100	3.29500	3.0100	3.1900	+5.629%	5,352,413	+16.301%
2026-06-15	3.1600	3.17000	2.9900	3.0200	+0.332%	3,345,290	+22.848%
2026-06-12	3.0200	3.17000	2.9700	3.0100	-0.331%	4,076,752	+23.256%
2026-06-11	2.9300	3.07000	2.8850	3.0200	+4.498%	6,349,309	+22.848%
2026-06-10	2.9000	3.02000	2.8800	2.8900	-2.034%	3,264,171	+28.374%
2026-06-09	3.0200	3.17000	2.7800	2.9500	-1.667%	4,582,968	+25.763%
2026-06-08	2.9800	3.01000	2.8350	3.0000	+3.093%	5,228,535	+23.667%
2026-06-05	3.0500	3.08000	2.8300	2.9100	-5.212%	9,099,205	+27.491%
2026-06-04	3.3100	3.39000	3.0600	3.0700	-14.958%	15,761,325	+20.847%
2026-06-03	3.8200	3.88000	3.5800	3.6100	-6.959%	5,459,917	+2.770%
2026-06-02	3.7000	4.12000	3.6369	3.8800	+4.301%	6,867,868	-4.381%
2026-06-01	3.4900	3.84000	3.4600	3.7200	+4.202%	8,495,827	-0.269%
2026-05-29	3.4500	3.58000	3.3000	3.5700	+2.000%	5,707,483	+3.922%
2026-05-28	3.5300	3.62000	3.4150	3.5000	-1.130%	4,898,103	+6.000%
2026-05-27	3.4300	3.54000	3.2300	3.5400	+1.433%	5,854,819	+4.802%
2026-05-26	3.2000	3.74000	3.0610	3.4900	+10.794%	10,487,779	+6.304%
2026-05-22	3.0000	3.21840	2.9800	3.1500	+5.351%	4,542,925	+17.778%
2026-05-21	2.7400	3.00000	2.7350	2.9900	+7.942%	3,383,862	+24.080%
2026-05-20	2.7000	2.83000	2.6860	2.7700	+3.745%	2,698,712	+33.935%
2026-05-19	2.7600	2.76500	2.6000	2.6700	-5.654%	3,255,587	+38.951%
2026-05-18	2.9700	2.97000	2.8201	2.8300	-6.291%	3,415,150	+31.095%
2026-05-15	3.1500	3.15800	2.9800	3.0200	-7.927%	3,702,977	+22.848%
2026-05-14	3.2000	3.28000	3.0900	3.2800	+2.500%	5,521,430	+13.110%
2026-05-13	3.2200	3.32500	3.0450	3.2000	+2.894%	7,901,075	+15.938%
2026-05-12	2.9000	3.30000	2.7550	3.1100	+23.904%	25,951,065	+19.293%
2026-05-11	2.5000	2.62000	2.3850	2.5100	+1.619%	5,040,111	+47.809%
2026-05-08	2.4000	2.48500	2.3200	2.4700	+2.917%	2,807,714	+50.202%
2026-05-07	2.5200	2.55740	2.3800	2.4000	-4.762%	2,428,651	+54.583%
2026-05-06	2.6400	2.72000	2.4950	2.5200	-3.077%	3,464,206	+47.222%
2026-05-05	2.3300	2.60000	2.3300	2.6000	+11.111%	3,351,968	+42.692%
2026-05-04	2.3600	2.38000	2.2900	2.3400	-1.266%	1,856,229	+58.547%
2026-05-01	2.4200	2.42000	2.3000	2.3700	-3.659%	2,422,722	+56.540%
2026-04-30	2.1800	2.46000	2.1300	2.4600	+13.889%	3,239,702	+50.813%
2026-04-29	2.2100	2.21000	2.1000	2.1600	-1.818%	4,738,288	+71.759%
2026-04-28	2.1800	2.22000	2.1600	2.2000	-0.452%	1,641,679	+68.636%
2026-04-27	2.2400	2.30500	2.1500	2.2100	-2.212%	2,154,220	+67.873%
2026-04-24	2.2400	2.29000	2.1800	2.2600	+2.262%	2,330,840	+64.159%
2026-04-23	2.3500	2.35870	2.1650	2.2100	-6.356%	3,033,630	+67.873%
2026-04-22	2.3500	2.41000	2.2900	2.3600	+0.426%	1,889,330	+57.203%
2026-04-21	2.2900	2.40650	2.2700	2.3500	+1.293%	2,800,414	+57.872%
2026-04-20	2.2100	2.33000	2.1701	2.3200	+3.571%	2,616,175	+59.914%
2026-04-17	2.2100	2.26000	2.1700	2.2400	+4.673%	4,410,740	+65.625%
2026-04-16	2.0300	2.17500	2.0150	2.1400	+5.419%	2,322,742	+73.364%
2026-04-15	1.9600	2.03000	1.9600	2.0300	+2.525%	1,723,154	+82.759%
2026-04-14	2.0100	2.05000	1.9650	1.9800	+0.508%	2,193,138	+87.374%
2026-04-13	1.9000	2.00000	1.8900	1.9700	+2.604%	1,889,029	+88.325%
2026-04-10	1.9200	1.97000	1.8900	1.9200	+1.587%	1,356,139	+93.229%
2026-04-09	1.9100	1.96500	1.8800	1.8900	-1.563%	1,359,062	+96.296%
2026-04-08	1.9400	1.99000	1.8850	1.9200	+5.495%	2,295,668	+93.229%
2026-04-07	1.8300	1.85000	1.7800	1.8200	-2.151%	2,249,552	+103.846%
2026-04-06	1.8500	1.90750	1.8101	1.8600	+0.541%	1,696,163	+99.462%
2026-04-02	1.8500	1.90000	1.8100	1.8500	-1.070%	2,085,514	+100.541%
2026-04-01	1.9200	1.92000	1.8000	1.8700	-0.532%	2,604,904	+98.396%
2026-03-31	1.9400	1.94500	1.8250	1.8800	-1.053%	3,307,912	+97.340%
2026-03-30	1.9500	1.98500	1.8700	1.9000	-2.564%	2,586,574	+95.263%
2026-03-27	2.0500	2.08000	1.9300	1.9500	-6.250%	3,192,662	+90.256%
2026-03-26	2.0500	2.13000	2.0500	2.0800	-1.422%	2,336,949	+78.365%
2026-03-25	2.1300	2.15500	2.0500	2.1100	+1.932%	2,716,931	+75.829%
2026-03-24	2.0100	2.11000	2.0100	2.0700	+1.471%	2,932,600	+79.227%
2026-03-23	2.0100	2.09000	1.9900	2.0400	+5.699%	3,016,278	+81.863%
2026-03-20	2.0300	2.07000	1.8700	1.9300	-5.392%	7,427,355	+92.228%
2026-03-19	2.0800	2.11000	2.0000	2.0400	-4.673%	3,560,999	+81.863%
2026-03-18	2.2400	2.26930	2.1300	2.1400	-6.957%	2,428,300	+73.364%
2026-03-17	2.4400	2.46000	2.2800	2.3000	-5.350%	1,734,629	+61.304%
2026-03-16	2.4600	2.56500	2.4134	2.4300	+0.413%	2,004,046	+52.675%
2026-03-13	2.4300	2.48510	2.3850	2.4200	+1.255%	2,721,182	+53.306%
2026-03-12	2.4100	2.48000	2.3400	2.3900	-3.239%	3,391,252	+55.230%
2026-03-11	2.4200	2.53500	2.3600	2.4700	+0.816%	5,183,869	+50.202%
2026-03-10	2.4700	2.67000	2.4300	2.4500	-2.390%	5,785,712	+51.429%
2026-03-09	2.1500	2.52000	2.1100	2.5100	+28.061%	10,291,368	+47.809%
2026-03-06	1.9900	2.07000	1.9400	1.9600	-3.922%	2,043,603	+89.286%
2026-03-05	2.0500	2.15990	1.9900	2.0400	-2.392%	1,891,617	+81.863%
2026-03-04	2.0600	2.13500	2.0050	2.0900	+2.956%	1,673,296	+77.512%
2026-03-03	1.9700	2.11000	1.9102	2.0300	-0.490%	2,583,346	+82.759%
2026-03-02	1.8900	2.06000	1.8800	2.0400	+5.699%	2,483,903	+81.863%
2026-02-27	2.0000	2.01860	1.9300	1.9300	-4.455%	2,373,999	+92.228%
2026-02-26	2.0700	2.07500	1.9850	2.0200	-2.415%	2,321,830	+83.663%
2026-02-25	2.0600	2.09650	2.0100	2.0700	+1.970%	1,818,470	+79.227%
2026-02-24	2.0600	2.12000	2.0100	2.0300	-0.976%	2,176,482	+82.759%
2026-02-23	2.0500	2.07000	1.9800	2.0500	-1.914%	1,669,456	+80.976%
2026-02-20	2.0900	2.15000	2.0645	2.0900	-1.415%	1,118,216	+77.512%
2026-02-19	2.0100	2.13000	2.0000	2.1200	+3.415%	1,539,890	+75.000%
2026-02-18	2.0300	2.17000	2.0300	2.0500	0.000%	1,881,330	+80.976%
2026-02-17	2.0600	2.10000	2.0105	2.0500	-1.442%	2,222,113	+80.976%
2026-02-13	2.0400	2.13907	2.0400	2.0800	+1.463%	1,347,149	+78.365%
2026-02-12	2.1900	2.19500	2.0200	2.0500	-5.963%	1,762,441	+80.976%
2026-02-11	2.2900	2.31000	2.1400	2.1800	-2.679%	1,661,092	+70.183%
2026-02-10	2.2800	2.32000	2.2300	2.2400	-1.754%	1,507,983	+65.625%
2026-02-09	2.1800	2.31000	2.1300	2.2800	+3.636%	1,990,211	+62.719%
2026-02-06	2.0800	2.21000	2.0606	2.2000	+10.553%	2,517,124	+68.636%
2026-02-05	2.0600	2.12000	1.9700	1.9900	-7.009%	3,074,993	+86.432%
2026-02-04	2.2800	2.29000	2.0900	2.1400	-4.464%	3,522,692	+73.364%
2026-02-03	2.2200	2.34650	2.1300	2.2400	+1.818%	3,959,186	+65.625%
2026-02-02	2.1800	2.26000	2.1400	2.2000	-1.786%	3,125,241	+68.636%
2026-01-30	2.2500	2.35610	2.1700	2.2400	-3.030%	3,188,454	+65.625%
2026-01-29	2.3000	2.35500	2.2210	2.3100	-0.858%	2,710,756	+60.606%
2026-01-28	2.4300	2.45000	2.3150	2.3300	-2.917%	2,828,418	+59.227%
2026-01-27	2.4100	2.45000	2.3450	2.4000	-1.235%	2,989,526	+54.583%
2026-01-26	2.6400	2.65700	2.4000	2.4300	-7.955%	4,254,530	+52.675%
2026-01-23	2.8000	2.82000	2.6200	2.6400	-6.714%	4,384,047	+40.530%
2026-01-22	2.7000	2.89000	2.6400	2.8300	+8.015%	6,618,858	+31.095%
2026-01-21	2.5700	2.67000	2.4703	2.6200	+1.946%	4,057,516	+41.603%
2026-01-20	2.5900	2.70000	2.5000	2.5700	-6.884%	4,464,901	+44.358%
2026-01-16	2.6800	2.82000	2.6000	2.7600	+4.545%	5,943,988	+34.420%
2026-01-15	2.4900	2.70000	2.4400	2.6400	+8.197%	6,333,711	+40.530%
2026-01-14	2.3600	2.48500	2.2600	2.4400	+3.390%	3,504,550	+52.049%
2026-01-13	2.5100	2.51000	2.3200	2.3600	-4.453%	3,564,154	+57.203%
2026-01-12	2.3700	2.58000	2.3300	2.4700	+6.009%	6,408,493	+50.202%
2026-01-09	2.7200	2.72000	2.2100	2.3300	-8.984%	13,353,458	+59.227%
2026-01-08	2.1800	2.58000	2.1500	2.5600	+17.431%	12,045,655	+44.922%
2026-01-07	2.2100	2.30000	2.1330	2.1800	-1.802%	4,996,193	+70.183%
2026-01-06	2.0150	2.27000	1.9750	2.2200	+11.558%	6,651,939	+67.117%
2026-01-05	1.9200	2.02500	1.9000	1.9900	+7.568%	5,493,636	+86.432%
2026-01-02	1.8200	1.87000	1.7900	1.8500	+4.520%	4,515,645	+100.541%
2025-12-31	1.7600	1.81000	1.7500	1.7700	0.000%	1,846,832	+109.605%
2025-12-30	1.7800	1.80000	1.7600	1.7700	-0.562%	1,474,406	+109.605%
2025-12-29	1.7900	1.83930	1.7600	1.7800	-2.198%	2,190,535	+108.427%
2025-12-26	1.7800	1.83000	1.7300	1.8200	+2.247%	2,195,202	+103.846%
2025-12-24	1.7900	1.80500	1.7300	1.7800	-1.657%	1,448,592	+108.427%
2025-12-23	1.8400	1.87000	1.7600	1.8100	-1.630%	3,496,301	+104.972%
2025-12-22	1.8600	1.93000	1.8350	1.8400	0.000%	4,715,820	+101.630%
2025-12-19	1.8900	1.92500	1.8150	1.8400	-3.158%	5,652,615	+101.630%
2025-12-18	1.9100	1.99000	1.8800	1.9000	+2.151%	2,945,593	+95.263%
2025-12-17	1.9200	1.97000	1.8500	1.8600	-2.618%	2,358,346	+99.462%
2025-12-16	1.9400	2.04000	1.9100	1.9100	-2.051%	4,338,614	+94.241%
2025-12-15	1.9400	2.02000	1.8650	1.9500	+2.632%	3,174,306	+90.256%
2025-12-12	1.9800	2.05000	1.9000	1.9000	-3.553%	3,334,756	+95.263%
2025-12-11	1.7800	2.00000	1.7600	1.9700	+11.299%	4,612,418	+88.325%
2025-12-10	1.8100	1.84590	1.7600	1.7700	0.000%	5,364,940	+109.605%
2025-12-09	1.7600	1.84000	1.7000	1.7700	-16.901%	16,275,444	+109.605%
2025-12-08	2.1900	2.22500	2.1246	2.1300	-1.389%	944,382	+74.178%
2025-12-05	2.2300	2.25780	2.1600	2.1600	-4.000%	1,288,358	+71.759%
2025-12-04	2.1700	2.29000	2.1500	2.2500	+1.810%	1,697,309	+64.889%
2025-12-03	2.0500	2.21000	2.0401	2.2100	+8.333%	1,564,229	+67.873%
2025-12-02	1.9900	2.09000	1.9800	2.0400	+2.000%	1,294,402	+81.863%
2025-12-01	2.0400	2.04990	1.9750	2.0000	-3.846%	1,501,725	+85.500%
2025-11-28	2.0900	2.10000	2.0400	2.0800	+1.961%	820,433	+78.365%
2025-11-26	2.0200	2.10000	1.9900	2.0400	+0.990%	1,426,203	+81.863%
2025-11-25	2.0400	2.05000	1.9600	2.0200	-0.980%	1,849,261	+83.663%
2025-11-24	1.9800	2.05000	1.9600	2.0400	+4.615%	1,865,799	+81.863%
2025-11-21	1.8800	1.97000	1.8200	1.9500	+4.278%	4,792,918	+90.256%
2025-11-20	2.0400	2.04500	1.8600	1.8700	-5.556%	3,066,652	+98.396%
2025-11-19	2.0900	2.18990	1.9600	1.9800	-4.808%	2,622,810	+87.374%
2025-11-18	2.0500	2.10500	2.0300	2.0800	0.000%	1,223,641	+78.365%
2025-11-17	2.1600	2.19520	2.0700	2.0800	-3.704%	1,561,758	+78.365%
2025-11-14	2.0850	2.23000	2.0700	2.1600	0.000%	1,687,015	+71.759%
2025-11-13	2.2900	2.30000	2.1100	2.1600	-7.296%	2,468,462	+71.759%
2025-11-12	2.2300	2.35000	2.1920	2.3300	+4.484%	3,471,351	+59.227%
2025-11-11	2.2400	2.25000	2.1550	2.2300	-1.762%	2,002,722	+66.368%
2025-11-10	2.3000	2.33000	2.2000	2.2700	+2.252%	3,117,904	+63.436%
2025-11-07	2.2000	2.27000	2.1450	2.2200	-1.333%	2,857,186	+67.117%
2025-11-06	2.6500	2.65000	2.2500	2.2500	-13.462%	4,163,306	+64.889%
2025-11-05	2.5000	2.69500	2.4000	2.6000	-0.763%	5,452,840	+42.692%
2025-11-04	2.6900	2.74000	2.5900	2.6200	-5.072%	3,497,501	+41.603%
2025-11-03	2.8900	2.90000	2.7000	2.7600	-3.497%	2,689,889	+34.420%
2025-10-31	2.8400	2.89000	2.7500	2.8600	+1.418%	2,859,732	+29.720%
2025-10-30	3.0400	3.04000	2.7500	2.8200	-6.931%	4,461,678	+31.560%
2025-10-29	3.1900	3.19990	3.0150	3.0300	-5.016%	3,176,329	+22.442%
2025-10-28	3.2400	3.40000	3.0400	3.1900	+3.909%	5,993,719	+16.301%
2025-10-27	3.2000	3.24000	3.0050	3.0700	-1.917%	5,444,375	+20.847%
2025-10-24	3.1800	3.29000	3.1100	3.1300	+1.623%	3,331,345	+18.530%
2025-10-23	3.0800	3.21000	3.0100	3.0800	+2.326%	2,833,157	+20.455%
2025-10-22	3.3700	3.43000	2.9400	3.0100	-10.947%	4,924,880	+23.256%
2025-10-21	3.6600	3.75000	3.3100	3.3800	-10.582%	5,906,992	+9.763%
2025-10-20	3.2400	3.80000	3.2100	3.7800	+21.543%	7,306,635	-1.852%
2025-10-17	3.1800	3.32000	3.0900	3.1100	-4.601%	3,756,199	+19.293%
2025-10-16	3.3100	3.54970	3.2300	3.2600	-0.306%	4,924,768	+13.804%
2025-10-15	3.1700	3.28000	3.1150	3.2700	+6.169%	3,333,375	+13.456%
2025-10-14	2.9800	3.17000	2.8700	3.0800	-0.965%	2,749,693	+20.455%
2025-10-13	3.0200	3.12000	2.8600	3.1100	+7.612%	3,940,059	+19.293%
2025-10-10	3.2000	3.38000	2.8600	2.8900	-9.119%	6,137,362	+28.374%
2025-10-09	3.2800	3.48000	3.1400	3.1800	-1.548%	4,246,122	+16.667%
2025-10-08	3.1800	3.38150	3.1400	3.2300	+2.866%	4,162,740	+14.861%
2025-10-07	3.1700	3.54000	3.1300	3.1400	-0.946%	8,431,067	+18.153%
2025-10-06	3.2500	3.26000	3.0200	3.1700	+1.603%	3,329,738	+17.035%
2025-10-03	3.0100	3.29000	3.0100	3.1200	+4.348%	5,744,966	+18.910%
2025-10-02	2.9400	3.14000	2.8300	2.9900	+4.181%	4,920,741	+24.080%
2025-10-01	2.8900	2.95000	2.8000	2.8700	-1.034%	3,105,051	+29.268%
2025-09-30	2.9500	2.97000	2.8300	2.9000	-2.027%	4,861,631	+27.931%
2025-09-29	3.2500	3.39000	2.9000	2.9600	-4.823%	6,745,675	+25.338%
2025-09-26	2.9000	3.13000	2.8950	3.1100	+6.873%	5,420,859	+19.293%
2025-09-25	2.8500	3.03000	2.8000	2.9100	-0.342%	4,047,807	+27.491%
2025-09-24	2.9000	3.14000	2.8400	2.9200	+3.915%	6,439,547	+27.055%
2025-09-23	2.6000	3.03000	2.5900	2.8100	+12.400%	10,914,726	+32.028%
2025-09-22	2.4200	2.52000	2.3500	2.5000	+2.041%	2,909,747	+48.400%
2025-09-19	2.4900	2.50000	2.3914	2.4500	-0.810%	3,779,573	+51.429%
2025-09-18	2.2800	2.56000	2.2764	2.4700	+10.268%	5,211,913	+50.202%
2025-09-17	2.3300	2.38000	2.2200	2.2400	-3.863%	2,627,577	+65.625%
2025-09-16	2.3300	2.36000	2.2700	2.3300	0.000%	1,841,314	+59.227%
2025-09-15	2.2500	2.36000	2.2300	2.3300	+4.484%	2,320,700	+59.227%
2025-09-12	2.2700	2.32000	2.2000	2.2300	-0.889%	1,953,583	+66.368%
2025-09-11	2.1400	2.36000	2.1100	2.2500	+6.132%	2,940,357	+64.889%
2025-09-10	2.1200	2.20000	2.0800	2.1200	+0.952%	2,664,674	+75.000%
2025-09-09	2.1500	2.17000	2.0900	2.1000	-3.226%	2,085,851	+76.667%
2025-09-08	2.1300	2.17000	2.0500	2.1700	+2.358%	2,292,876	+70.968%
2025-09-05	2.0900	2.14000	2.0421	2.1200	+3.415%	2,570,864	+75.000%
2025-09-04	2.0500	2.09000	1.9850	2.0500	0.000%	3,514,182	+80.976%
2025-09-03	2.1800	2.18000	2.0400	2.0500	-5.963%	5,793,622	+80.976%
2025-09-02	2.2700	2.29910	2.1500	2.1800	-5.217%	2,691,659	+70.183%
2025-08-29	2.4100	2.43000	2.2400	2.3000	-4.564%	3,511,918	+61.304%
2025-08-28	2.5800	2.58000	2.3800	2.4100	-5.859%	4,874,212	+53.942%
2025-08-27	2.2300	2.69500	2.2200	2.5600	+19.070%	16,925,036	+44.922%
2025-08-26	2.1800	2.26000	2.1200	2.1500	-1.376%	3,556,755	+72.558%
2025-08-25	2.0900	2.20500	2.0300	2.1800	+3.810%	3,239,550	+70.183%
2025-08-22	2.0300	2.12000	1.9931	2.1000	+3.960%	3,908,293	+76.667%
2025-08-21	1.9500	2.03000	1.9300	2.0200	+2.538%	1,910,318	+83.663%
2025-08-20	1.9400	1.99000	1.8937	1.9700	0.000%	2,875,952	+88.325%
2025-08-19	2.0500	2.12000	1.9500	1.9700	-5.742%	3,227,551	+88.325%
2025-08-18	2.0500	2.11000	1.9600	2.0900	+1.951%	4,548,845	+77.512%
2025-08-15	2.1200	2.16000	2.0400	2.0500	-1.914%	4,060,028	+80.976%
2025-08-14	2.2600	2.27320	2.0300	2.0900	-10.300%	4,538,848	+77.512%
2025-08-13	2.3600	2.38100	2.1300	2.3300	+2.193%	6,574,150	+59.227%
2025-08-12	1.8800	2.41500	1.8780	2.2800	+29.545%	22,353,126	+62.719%
2025-08-11	1.7800	1.79500	1.7000	1.7600	-1.124%	2,202,878	+110.795%
2025-08-08	1.7800	1.83000	1.7600	1.7800	+1.136%	2,049,356	+108.427%
2025-08-07	1.7300	1.80000	1.7192	1.7600	+4.142%	2,376,062	+110.795%
2025-08-06	1.7300	1.73000	1.6600	1.6900	-2.874%	1,996,756	+119.527%
2025-08-05	1.6600	1.77000	1.6500	1.7400	+5.455%	2,761,699	+113.218%
2025-08-04	1.6400	1.74000	1.6200	1.6500	+3.125%	2,043,148	+124.848%
2025-08-01	1.6000	1.63000	1.5701	1.6000	-1.840%	2,145,052	+131.875%
2025-07-31	1.6800	1.72500	1.6200	1.6300	-2.395%	2,294,102	+127.607%
2025-07-30	1.6800	1.72000	1.6400	1.6700	-0.595%	2,122,185	+122.156%
2025-07-29	1.7700	1.78460	1.6600	1.6800	-5.618%	3,227,846	+120.833%
2025-07-28	1.8200	1.84000	1.7700	1.7800	-1.111%	2,185,857	+108.427%
2025-07-25	1.9000	1.91000	1.7900	1.8000	-4.255%	2,931,499	+106.111%
2025-07-24	1.9100	2.17500	1.8500	1.8800	-2.083%	8,131,817	+97.340%
2025-07-23	1.9600	1.96000	1.8500	1.9200	0.000%	3,334,968	+93.229%
2025-07-22	1.8300	1.94000	1.8200	1.9200	+5.495%	4,136,677	+93.229%
2025-07-21	1.7900	1.97000	1.7648	1.8200	+3.409%	5,586,573	+103.846%
2025-07-18	1.7600	1.80000	1.7100	1.7600	+2.326%	3,471,781	+110.795%
2025-07-17	1.6400	1.81990	1.6350	1.7200	+5.521%	3,694,883	+115.698%
2025-07-16	1.6400	1.67000	1.6000	1.6300	0.000%	1,694,673	+127.607%
2025-07-15	1.6800	1.73000	1.6300	1.6300	-2.976%	1,542,934	+127.607%
2025-07-14	1.7000	1.73000	1.6700	1.6800	-1.754%	1,639,703	+120.833%
2025-07-11	1.8100	1.82000	1.7100	1.7100	-6.044%	1,930,025	+116.959%
2025-07-10	1.8100	1.84000	1.7700	1.8200	+0.552%	2,353,251	+103.846%
2025-07-09	1.7800	1.82000	1.7300	1.8100	+2.260%	3,298,512	+104.972%
2025-07-08	1.6400	1.78000	1.6400	1.7700	+7.927%	2,879,792	+109.605%
2025-07-07	1.7000	1.71000	1.6200	1.6400	-4.651%	2,709,598	+126.220%
2025-07-03	1.6900	1.75000	1.6700	1.7200	+4.242%	1,720,999	+115.698%
2025-07-02	1.5500	1.70000	1.5500	1.6500	+5.769%	3,564,472	+124.848%
2025-07-01	1.5300	1.60000	1.5100	1.5600	+1.299%	3,408,163	+137.821%
2025-06-30	1.5200	1.56000	1.4950	1.5400	+1.316%	2,717,963	+140.909%
2025-06-27	1.5000	1.59000	1.4800	1.5200	+1.333%	4,922,703	+144.079%
2025-06-26	1.4100	1.54000	1.4000	1.5000	+7.914%	5,298,705	+147.333%
2025-06-25	1.4700	1.48500	1.3600	1.3900	-3.472%	4,899,048	+166.906%
2025-06-24	1.4500	1.50000	1.4200	1.4400	0.000%	2,999,158	+157.639%
2025-06-23	1.3600	1.47000	1.3200	1.4400	+5.109%	6,103,069	+157.639%
2025-06-20	1.5100	1.51000	1.3300	1.3700	-6.803%	16,534,246	+170.803%
2025-06-18	1.6000	1.62000	1.4600	1.4700	-21.390%	32,954,577	+152.381%
2025-06-17	1.8800	1.92990	1.8450	1.8700	-3.608%	3,726,381	+98.396%
2025-06-16	1.7200	1.98000	1.7101	1.9400	+15.476%	6,772,755	+91.237%
2025-06-13	1.7100	1.73000	1.6600	1.6800	-3.448%	1,728,090	+120.833%
2025-06-12	1.7900	1.81000	1.7300	1.7400	-5.435%	1,872,965	+113.218%
2025-06-11	1.8500	1.93000	1.8200	1.8400	0.000%	2,540,218	+101.630%
2025-06-10	1.9400	1.95000	1.8300	1.8400	0.000%	3,970,677	+101.630%
2025-06-09	1.7700	1.86000	1.7501	1.8400	+6.358%	3,441,373	+101.630%
2025-06-06	1.7100	1.78000	1.7000	1.7300	+3.593%	2,876,164	+114.451%
2025-06-05	1.6800	1.76000	1.6600	1.6700	-1.183%	2,646,043	+122.156%
2025-06-04	1.7400	1.78820	1.6601	1.6900	-3.429%	3,021,234	+119.527%
2025-06-03	1.5300	1.75000	1.5101	1.7500	+14.379%	5,375,501	+112.000%
2025-06-02	1.5500	1.55500	1.4800	1.5300	-1.290%	4,917,766	+142.484%
2025-05-30	1.5900	1.59000	1.5150	1.5500	-3.125%	3,833,123	+139.355%
2025-05-29	1.6000	1.65000	1.5800	1.6000	+1.911%	4,537,538	+131.875%
2025-05-28	1.5900	1.59000	1.5500	1.5700	-0.633%	4,543,747	+136.306%
2025-05-27	1.6300	1.65000	1.5600	1.5800	-1.863%	7,206,428	+134.810%
2025-05-23	1.5800	1.63000	1.5800	1.6100	-0.617%	3,150,545	+130.435%
2025-05-22	1.6300	1.66000	1.6046	1.6200	+0.621%	2,444,524	+129.012%
2025-05-21	1.7200	1.72000	1.6100	1.6100	-6.936%	3,850,842	+130.435%
2025-05-20	1.7000	1.76000	1.6800	1.7300	+1.765%	2,806,493	+114.451%
2025-05-19	1.6900	1.74000	1.6600	1.7000	-1.163%	2,732,826	+118.235%
2025-05-16	1.6800	1.77000	1.6600	1.7200	+2.994%	3,408,022	+115.698%
2025-05-15	1.7600	1.76000	1.6500	1.6700	-4.571%	7,785,218	+122.156%
2025-05-14	1.9000	1.92990	1.7500	1.7500	-6.417%	6,514,324	+112.000%
2025-05-13	1.8000	1.97000	1.7510	1.8700	-26.667%	13,277,756	+98.396%
2025-05-12	2.4700	2.59000	2.4000	2.5500	+7.595%	5,348,066	+45.490%
2025-05-09	2.2900	2.42000	2.2300	2.3700	+5.333%	4,321,365	+56.540%
2025-05-08	2.0000	2.31000	1.9900	2.2500	+14.796%	6,146,888	+64.889%
2025-05-07	1.9700	1.97000	1.9200	1.9600	0.000%	1,178,063	+89.286%
2025-05-06	1.9800	2.01490	1.9300	1.9600	-2.000%	1,320,852	+89.286%
2025-05-05	2.0000	2.05000	1.9300	2.0000	-0.498%	2,025,356	+85.500%
2025-05-02	1.9100	2.06000	1.9100	2.0100	+6.349%	2,697,200	+84.577%
2025-05-01	1.8600	1.93000	1.8545	1.8900	+2.717%	1,832,109	+96.296%
2025-04-30	1.8300	1.86000	1.7900	1.8400	-3.158%	1,956,427	+101.630%
2025-04-29	1.9300	1.94710	1.8700	1.9000	-2.564%	2,215,941	+95.263%
2025-04-28	1.9600	2.01890	1.9200	1.9500	+0.515%	2,359,949	+90.256%
2025-04-25	1.9300	1.95000	1.8900	1.9400	0.000%	1,336,351	+91.237%
2025-04-24	1.8600	1.96800	1.8500	1.9400	+6.011%	1,789,174	+91.237%
2025-04-23	1.8700	1.96000	1.8200	1.8300	+2.235%	2,465,396	+102.732%
2025-04-22	1.8200	1.85000	1.7700	1.7900	+0.562%	1,808,766	+107.263%
2025-04-21	1.8300	1.84000	1.7100	1.7800	-4.301%	2,051,230	+108.427%
2025-04-17	1.9300	1.95000	1.7500	1.8600	-3.627%	4,412,720	+99.462%
2025-04-16	2.0100	2.01000	1.9000	1.9300	-3.980%	1,695,810	+92.228%
2025-04-15	2.0100	2.05000	2.0000	2.0100	-0.985%	1,144,987	+84.577%
2025-04-14	2.1100	2.13000	1.9850	2.0300	-0.490%	1,446,362	+82.759%
2025-04-11	2.0300	2.05500	1.9500	2.0400	+0.493%	2,301,346	+81.863%
2025-04-10	2.0500	2.07500	1.9650	2.0300	-2.404%	2,138,505	+82.759%
2025-04-09	1.8800	2.13000	1.8600	2.0800	+10.053%	4,377,442	+78.365%
2025-04-08	2.0900	2.12000	1.8500	1.8900	-6.897%	2,628,896	+96.296%
2025-04-07	1.8700	2.10000	1.8100	2.0300	+7.407%	4,209,815	+82.759%
2025-04-04	1.8400	1.90000	1.7500	1.8900	-1.563%	3,729,413	+96.296%
2025-04-03	1.9900	2.01000	1.9100	1.9200	-8.571%	2,961,473	+93.229%
2025-04-02	2.0400	2.11500	1.9700	2.1000	+1.449%	2,282,758	+76.667%
2025-04-01	2.1400	2.14000	2.0200	2.0700	-2.358%	2,689,267	+79.227%
2025-03-31	2.0500	2.20000	2.0415	2.1200	0.000%	3,044,055	+75.000%
2025-03-28	2.1500	2.16000	2.0500	2.1200	-1.395%	3,814,466	+75.000%
2025-03-27	2.5300	2.53000	2.1400	2.1500	-20.956%	9,899,579	+72.558%
2025-03-26	2.7600	2.76000	2.6750	2.7200	-0.730%	2,552,831	+36.397%
2025-03-25	2.7900	2.81000	2.6648	2.7400	-1.083%	2,258,861	+35.401%
2025-03-24	2.6400	2.82000	2.5900	2.7700	+7.364%	2,065,315	+33.935%
2025-03-21	2.5200	2.62000	2.4325	2.5800	+0.781%	9,114,474	+43.798%
2025-03-20	2.6000	2.65630	2.5600	2.5600	-2.662%	2,116,032	+44.922%
2025-03-19	2.6300	2.69000	2.5900	2.6300	-0.755%	1,484,196	+41.065%
2025-03-18	2.7000	2.73000	2.5800	2.6500	-3.285%	1,964,296	+40.000%
2025-03-17	2.6100	2.78500	2.5800	2.7400	+5.385%	2,547,696	+35.401%
2025-03-14	2.5700	2.64000	2.5100	2.6000	+2.362%	2,469,624	+42.692%
2025-03-13	2.7500	2.76640	2.5043	2.5400	-6.960%	3,198,942	+46.063%
2025-03-12	2.8300	2.85000	2.7200	2.7300	-1.087%	2,878,603	+35.897%
2025-03-11	2.7300	2.89500	2.6233	2.7600	-0.719%	1,873,763	+34.420%
2025-03-10	2.8900	2.91000	2.7100	2.7800	-5.442%	1,721,296	+33.453%
2025-03-07	3.0200	3.05500	2.8800	2.9400	-2.970%	2,003,027	+26.190%
2025-03-06	3.0200	3.15000	2.9800	3.0300	-2.258%	1,293,097	+22.442%
2025-03-05	3.1500	3.18000	3.0000	3.1000	0.000%	2,091,042	+19.677%
2025-03-04	3.0000	3.16500	2.9050	3.1000	+0.324%	2,108,803	+19.677%
2025-03-03	3.4600	3.50000	3.0800	3.0900	-8.850%	2,705,751	+20.065%
2025-02-28	3.4200	3.50000	3.3300	3.3900	-2.865%	2,963,736	+9.440%
2025-02-27	3.6400	3.65000	3.4500	3.4900	-4.121%	2,259,371	+6.304%
2025-02-26	3.6300	3.75000	3.5920	3.6400	+2.247%	1,524,014	+1.923%
2025-02-25	3.8000	3.82000	3.5550	3.5600	-7.292%	2,424,555	+4.213%

document.getElementById("SFsp31").onerror = function(){this.style.display='none';}; .dark-mode .JxlHCF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxlHCF{ color: #333333; background-color: white; border: 2px solid #333333; }DDD3D Systems Corporationstock NYSE

DDD
3D Systems Corporation
stock NYSE