Proto Labs, Inc. (PRLB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.37

-0.05

(-0.16%)

At close: 04:00PM EDT

31.37

0.00

(0.00%)

After hours:

05:59PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	31.63	31.87	31.33	31.37	31.37	72,641
25 Apr 2024	31.48	31.54	30.66	31.42	31.42	107,700
24 Apr 2024	31.90	32.45	31.69	31.95	31.95	92,300
23 Apr 2024	31.63	32.45	31.63	32.10	32.10	93,900
22 Apr 2024	31.96	32.20	31.49	31.76	31.76	124,000
19 Apr 2024	30.97	32.11	30.93	31.96	31.96	264,000
18 Apr 2024	31.29	31.53	31.02	31.06	31.06	98,800
17 Apr 2024	31.54	31.61	31.10	31.17	31.17	128,500
16 Apr 2024	31.56	31.71	31.03	31.41	31.41	68,700
15 Apr 2024	32.35	32.56	31.60	31.81	31.81	100,200
12 Apr 2024	32.51	32.74	32.02	32.25	32.25	118,500
11 Apr 2024	33.03	33.20	32.61	32.89	32.89	79,300
10 Apr 2024	33.31	33.31	32.41	32.88	32.88	123,300
09 Apr 2024	34.03	34.35	33.97	34.27	34.27	191,200
08 Apr 2024	34.42	34.61	33.88	33.90	33.90	81,800
05 Apr 2024	33.97	34.61	33.97	34.26	34.26	73,800
04 Apr 2024	34.97	35.02	33.95	33.97	33.97	423,200
03 Apr 2024	34.01	34.73	34.01	34.56	34.56	90,700
02 Apr 2024	34.45	34.45	33.73	34.37	34.37	161,400
01 Apr 2024	35.74	35.74	34.76	34.81	34.81	93,500
28 Mar 2024	35.34	36.04	35.19	35.75	35.75	146,900
27 Mar 2024	34.71	35.41	34.60	35.38	35.38	104,300
26 Mar 2024	34.81	34.90	34.30	34.36	34.36	118,300
25 Mar 2024	34.75	34.95	34.05	34.50	34.50	92,300
22 Mar 2024	35.28	35.45	34.74	34.77	34.77	73,900
21 Mar 2024	34.53	35.12	34.53	35.05	35.05	111,500
20 Mar 2024	33.82	34.49	33.50	34.22	34.22	90,400
19 Mar 2024	33.31	34.16	33.30	34.06	34.06	118,900
18 Mar 2024	34.11	34.11	33.52	33.52	33.52	114,600
15 Mar 2024	33.79	34.51	33.50	34.09	34.09	364,600
14 Mar 2024	35.15	35.28	33.62	33.95	33.95	175,700
13 Mar 2024	35.95	36.35	35.12	35.20	35.20	125,000
12 Mar 2024	36.47	36.47	35.86	36.29	36.29	139,800
11 Mar 2024	37.38	37.41	36.27	36.56	36.56	126,700
08 Mar 2024	38.00	38.65	37.43	37.55	37.55	173,100
07 Mar 2024	36.94	37.83	36.88	37.80	37.80	156,900
06 Mar 2024	36.65	37.08	36.36	36.47	36.47	142,000
05 Mar 2024	35.92	36.45	35.87	36.22	36.22	236,300
04 Mar 2024	35.46	36.65	35.25	36.14	36.14	220,400
01 Mar 2024	36.33	36.36	35.61	35.67	35.67	168,100
29 Feb 2024	36.93	37.36	36.07	36.43	36.43	278,600
28 Feb 2024	37.11	37.83	36.39	36.39	36.39	209,300
27 Feb 2024	37.90	38.06	37.49	37.59	37.59	153,700
26 Feb 2024	36.44	37.92	36.42	37.64	37.64	171,200
23 Feb 2024	36.45	36.72	35.90	36.54	36.54	180,500
22 Feb 2024	36.30	37.00	36.25	36.43	36.43	410,100
21 Feb 2024	35.85	36.10	35.57	36.10	36.10	176,700
20 Feb 2024	35.87	36.81	35.62	35.98	35.98	209,100
16 Feb 2024	36.54	36.96	36.31	36.37	36.37	215,600
15 Feb 2024	34.88	37.16	34.81	36.87	36.87	335,300
14 Feb 2024	34.15	34.80	33.85	34.68	34.68	187,200
13 Feb 2024	34.21	34.41	33.13	33.52	33.52	298,100
12 Feb 2024	35.58	35.69	33.73	35.43	35.43	369,500
09 Feb 2024	40.00	41.87	35.01	35.58	35.58	496,600
08 Feb 2024	35.98	37.60	35.98	37.19	37.19	206,900
07 Feb 2024	36.62	36.62	35.84	36.00	36.00	99,200
06 Feb 2024	36.30	36.79	36.27	36.60	36.60	186,000
05 Feb 2024	36.30	36.62	35.95	36.27	36.27	158,100
02 Feb 2024	36.05	37.20	35.95	36.86	36.86	101,900
01 Feb 2024	36.36	36.95	36.07	36.60	36.60	120,200
31 Jan 2024	37.39	37.51	36.02	36.09	36.09	133,700
30 Jan 2024	37.51	37.63	36.50	37.51	37.51	171,300
29 Jan 2024	37.07	37.92	37.07	37.88	37.88	93,100
26 Jan 2024	37.63	37.89	37.09	37.30	37.30	77,200
25 Jan 2024	37.96	38.06	37.03	37.42	37.42	91,700
24 Jan 2024	38.31	38.31	37.05	37.27	37.27	128,800
23 Jan 2024	38.32	38.51	37.65	37.69	37.69	112,000
22 Jan 2024	36.63	37.95	36.41	37.88	37.88	150,700
19 Jan 2024	36.00	36.15	35.35	36.12	36.12	221,900
18 Jan 2024	35.84	36.12	35.31	35.86	35.86	91,300
17 Jan 2024	35.73	35.83	35.11	35.50	35.50	125,100
16 Jan 2024	35.60	36.50	35.22	36.36	36.36	128,300
12 Jan 2024	36.34	36.67	35.96	36.10	36.10	94,900
11 Jan 2024	36.21	36.38	34.92	35.82	35.82	168,500
10 Jan 2024	36.00	36.46	35.81	36.34	36.34	127,400
09 Jan 2024	35.87	36.46	35.67	36.12	36.12	88,100
08 Jan 2024	36.19	36.87	36.19	36.44	36.44	100,800
05 Jan 2024	35.72	36.49	35.60	36.26	36.26	140,600
04 Jan 2024	35.38	36.28	35.01	35.95	35.95	161,300
03 Jan 2024	37.64	37.64	35.82	35.90	35.90	148,600
02 Jan 2024	38.53	38.91	37.94	38.00	38.00	114,900
29 Dec 2023	39.63	39.63	38.90	38.96	38.96	116,600
28 Dec 2023	40.06	40.16	39.64	39.80	39.80	102,700
27 Dec 2023	40.19	40.47	39.97	40.20	40.20	125,100
26 Dec 2023	39.63	40.19	39.53	40.07	40.07	125,200
22 Dec 2023	39.72	40.07	39.22	39.34	39.34	126,800
21 Dec 2023	39.08	39.75	39.00	39.68	39.68	114,700
20 Dec 2023	39.58	40.23	38.62	38.76	38.76	153,200
19 Dec 2023	39.08	40.00	39.08	39.71	39.71	158,700
18 Dec 2023	38.00	39.20	37.62	38.91	38.91	201,100
15 Dec 2023	37.92	38.27	37.50	37.82	37.82	839,800
14 Dec 2023	38.43	39.00	37.54	37.86	37.86	195,700
13 Dec 2023	37.10	38.18	36.52	37.94	37.94	168,300
12 Dec 2023	37.86	37.86	37.09	37.13	37.13	194,800
11 Dec 2023	37.45	37.85	37.00	37.82	37.82	227,200
08 Dec 2023	36.96	37.63	36.85	37.55	37.55	276,500
07 Dec 2023	36.72	37.11	36.61	37.11	37.11	229,800
06 Dec 2023	36.67	37.03	36.33	36.56	36.56	163,900
05 Dec 2023	37.10	37.10	36.26	36.36	36.36	150,100
04 Dec 2023	36.65	37.34	36.35	37.10	37.10	126,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,726.77-1,282.84(-1.30%)

Proto Labs, Inc. (PRLB)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,726.77
-1,282.84(-1.30%)