Proto Labs, Inc. (PRLB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.97

+0.18

(+0.58%)

At close: 04:00PM EDT

31.67

+0.70

(+2.26%)

After hours:

06:17PM EDT

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	30.82	31.20	30.60	30.97	30.97	126,400
May 30, 2024	30.70	31.25	30.68	30.79	30.79	115,800
May 29, 2024	30.50	30.80	30.20	30.35	30.35	137,600
May 28, 2024	30.90	31.14	30.65	30.91	30.91	100,600
May 24, 2024	31.00	31.23	30.84	30.89	30.89	116,500
May 23, 2024	31.78	31.78	30.52	30.85	30.85	149,100
May 22, 2024	31.71	32.06	31.46	31.61	31.61	131,500
May 21, 2024	31.66	32.06	31.32	31.90	31.90	127,700
May 20, 2024	32.80	32.82	31.75	31.81	31.81	167,100
May 17, 2024	32.59	33.07	32.39	32.82	32.82	127,800
May 16, 2024	33.16	33.16	32.39	32.48	32.48	156,400
May 15, 2024	32.53	33.21	32.28	33.16	33.16	147,000
May 14, 2024	32.15	32.30	31.71	32.12	32.12	137,700
May 13, 2024	32.10	32.36	31.63	31.63	31.63	98,700
May 10, 2024	32.49	32.59	31.61	31.76	31.76	133,700
May 09, 2024	31.66	32.34	31.65	32.29	32.29	131,100
May 08, 2024	31.14	31.89	31.14	31.69	31.69	179,500
May 07, 2024	31.38	32.19	31.38	31.47	31.47	120,300
May 06, 2024	30.96	31.79	30.31	31.38	31.38	138,900
May 03, 2024	31.98	32.93	30.92	31.09	31.09	200,900
May 02, 2024	30.96	31.46	30.70	31.14	31.14	139,900
May 01, 2024	30.56	31.75	30.56	30.73	30.73	103,600
Apr 30, 2024	31.14	31.43	30.46	30.48	30.48	182,300
Apr 29, 2024	31.56	31.77	31.29	31.36	31.36	78,500
Apr 26, 2024	31.63	31.87	31.33	31.37	31.37	72,600
Apr 25, 2024	31.48	31.54	30.66	31.42	31.42	107,700
Apr 24, 2024	31.90	32.45	31.69	31.95	31.95	92,300
Apr 23, 2024	31.63	32.45	31.63	32.10	32.10	93,900
Apr 22, 2024	31.96	32.20	31.49	31.76	31.76	124,000
Apr 19, 2024	30.97	32.11	30.93	31.96	31.96	264,000
Apr 18, 2024	31.29	31.53	31.02	31.06	31.06	98,800
Apr 17, 2024	31.54	31.61	31.10	31.17	31.17	128,500
Apr 16, 2024	31.56	31.71	31.03	31.41	31.41	68,700
Apr 15, 2024	32.35	32.56	31.60	31.81	31.81	100,200
Apr 12, 2024	32.51	32.74	32.02	32.25	32.25	118,500
Apr 11, 2024	33.03	33.20	32.61	32.89	32.89	79,300
Apr 10, 2024	33.31	33.31	32.41	32.88	32.88	123,300
Apr 09, 2024	34.03	34.35	33.97	34.27	34.27	191,200
Apr 08, 2024	34.42	34.61	33.88	33.90	33.90	81,800
Apr 05, 2024	33.97	34.61	33.97	34.26	34.26	73,800
Apr 04, 2024	34.97	35.02	33.95	33.97	33.97	423,200
Apr 03, 2024	34.01	34.73	34.01	34.56	34.56	90,700
Apr 02, 2024	34.45	34.45	33.73	34.37	34.37	161,400
Apr 01, 2024	35.74	35.74	34.76	34.81	34.81	93,500
Mar 28, 2024	35.34	36.04	35.19	35.75	35.75	146,900
Mar 27, 2024	34.71	35.41	34.60	35.38	35.38	104,300
Mar 26, 2024	34.81	34.90	34.30	34.36	34.36	118,300
Mar 25, 2024	34.75	34.95	34.05	34.50	34.50	92,300
Mar 22, 2024	35.28	35.45	34.74	34.77	34.77	73,900
Mar 21, 2024	34.53	35.12	34.53	35.05	35.05	111,500
Mar 20, 2024	33.82	34.49	33.50	34.22	34.22	90,400
Mar 19, 2024	33.31	34.16	33.30	34.06	34.06	118,900
Mar 18, 2024	34.11	34.11	33.52	33.52	33.52	114,600
Mar 15, 2024	33.79	34.51	33.50	34.09	34.09	364,600
Mar 14, 2024	35.15	35.28	33.62	33.95	33.95	175,700
Mar 13, 2024	35.95	36.35	35.12	35.20	35.20	125,000
Mar 12, 2024	36.47	36.47	35.86	36.29	36.29	139,800
Mar 11, 2024	37.38	37.41	36.27	36.56	36.56	126,700
Mar 08, 2024	38.00	38.65	37.43	37.55	37.55	173,100
Mar 07, 2024	36.94	37.83	36.88	37.80	37.80	156,900
Mar 06, 2024	36.65	37.08	36.36	36.47	36.47	142,000
Mar 05, 2024	35.92	36.45	35.87	36.22	36.22	236,300
Mar 04, 2024	35.46	36.65	35.25	36.14	36.14	220,400
Mar 01, 2024	36.33	36.36	35.61	35.67	35.67	168,100
Feb 29, 2024	36.93	37.36	36.07	36.43	36.43	278,600
Feb 28, 2024	37.11	37.83	36.39	36.39	36.39	209,300
Feb 27, 2024	37.90	38.06	37.49	37.59	37.59	153,700
Feb 26, 2024	36.44	37.92	36.42	37.64	37.64	171,200
Feb 23, 2024	36.45	36.72	35.90	36.54	36.54	180,500
Feb 22, 2024	36.30	37.00	36.25	36.43	36.43	410,100
Feb 21, 2024	35.85	36.10	35.57	36.10	36.10	176,700
Feb 20, 2024	35.87	36.81	35.62	35.98	35.98	209,100
Feb 16, 2024	36.54	36.96	36.31	36.37	36.37	215,600
Feb 15, 2024	34.88	37.16	34.81	36.87	36.87	335,300
Feb 14, 2024	34.15	34.80	33.85	34.68	34.68	187,200
Feb 13, 2024	34.21	34.41	33.13	33.52	33.52	298,100
Feb 12, 2024	35.58	35.69	33.73	35.43	35.43	369,500
Feb 09, 2024	40.00	41.87	35.01	35.58	35.58	496,600
Feb 08, 2024	35.98	37.60	35.98	37.19	37.19	206,900
Feb 07, 2024	36.62	36.62	35.84	36.00	36.00	99,200
Feb 06, 2024	36.30	36.79	36.27	36.60	36.60	186,000
Feb 05, 2024	36.30	36.62	35.95	36.27	36.27	158,100
Feb 02, 2024	36.05	37.20	35.95	36.86	36.86	101,900
Feb 01, 2024	36.36	36.95	36.07	36.60	36.60	120,200
Jan 31, 2024	37.39	37.51	36.02	36.09	36.09	133,700
Jan 30, 2024	37.51	37.63	36.50	37.51	37.51	171,300
Jan 29, 2024	37.07	37.92	37.07	37.88	37.88	93,100
Jan 26, 2024	37.63	37.89	37.09	37.30	37.30	77,200
Jan 25, 2024	37.96	38.06	37.03	37.42	37.42	91,700
Jan 24, 2024	38.31	38.31	37.05	37.27	37.27	128,800
Jan 23, 2024	38.32	38.51	37.65	37.69	37.69	112,000
Jan 22, 2024	36.63	37.95	36.41	37.88	37.88	150,700
Jan 19, 2024	36.00	36.15	35.35	36.12	36.12	221,900
Jan 18, 2024	35.84	36.12	35.31	35.86	35.86	91,300
Jan 17, 2024	35.73	35.83	35.11	35.50	35.50	125,100
Jan 16, 2024	35.60	36.50	35.22	36.36	36.36	128,300
Jan 12, 2024	36.34	36.67	35.96	36.10	36.10	94,900
Jan 11, 2024	36.21	36.38	34.92	35.82	35.82	168,500
Jan 10, 2024	36.00	36.46	35.81	36.34	36.34	127,400
Jan 09, 2024	35.87	36.46	35.67	36.12	36.12	88,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,354.88+519.62(+0.57%)

Proto Labs, Inc. (PRLB)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,354.88
+519.62(+0.57%)