Skip to main content

Proto Labs Inc (NY: PRLB )

31.81 -1.01 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 32.80 32.82 31.75 31.81 167,135 -1.01(-3.08%)
May 17, 2024 32.59 33.07 32.39 32.82 127,823 +0.34(+1.05%)
May 16, 2024 33.16 33.16 32.39 32.48 156,357 -0.68(-2.05%)
May 15, 2024 32.53 33.21 32.28 33.16 147,040 +1.04(+3.24%)
May 14, 2024 32.15 32.30 31.70 32.12 137,654 +0.49(+1.55%)
May 13, 2024 32.10 32.36 31.63 31.63 98,698 -0.13(-0.41%)
May 10, 2024 32.49 32.59 31.61 31.76 133,723 -0.53(-1.64%)
May 09, 2024 31.66 32.34 31.65 32.29 131,129 +0.60(+1.89%)
May 08, 2024 31.14 31.89 31.14 31.69 179,539 +0.22(+0.70%)
May 07, 2024 31.38 32.19 31.38 31.47 120,264 +0.09(+0.29%)
May 06, 2024 30.96 31.79 30.31 31.38 138,896 +0.29(+0.93%)
May 03, 2024 31.98 32.93 30.92 31.09 200,870 -0.05(-0.16%)
May 02, 2024 30.96 31.46 30.70 31.14 139,941 +0.41(+1.33%)
May 01, 2024 30.56 31.75 30.56 30.73 103,616 +0.25(+0.82%)
Apr 30, 2024 31.14 31.43 30.46 30.48 182,262 -0.88(-2.81%)
Apr 29, 2024 31.56 31.77 31.29 31.36 78,514 -0.01(-0.03%)
Apr 26, 2024 31.63 31.87 31.33 31.37 72,641 -0.05(-0.16%)
Apr 25, 2024 31.48 31.54 30.66 31.42 107,681 -0.53(-1.66%)
Apr 24, 2024 31.90 32.45 31.69 31.95 92,337 -0.15(-0.47%)
Apr 23, 2024 31.63 32.45 31.63 32.10 93,920 +0.34(+1.07%)
Apr 22, 2024 31.96 32.20 31.49 31.76 123,972 -0.20(-0.63%)
Apr 19, 2024 30.97 32.11 30.93 31.96 263,967 +0.90(+2.90%)
Apr 18, 2024 31.29 31.53 31.02 31.06 98,803 -0.11(-0.35%)
Apr 17, 2024 31.54 31.61 31.10 31.17 128,525 -0.24(-0.76%)
Apr 16, 2024 31.56 31.71 31.03 31.41 68,706 -0.40(-1.26%)
Apr 15, 2024 32.35 32.56 31.60 31.81 100,177 -0.44(-1.36%)
Apr 12, 2024 32.51 32.74 32.02 32.25 118,527 -0.64(-1.95%)
Apr 11, 2024 33.03 33.20 32.61 32.89 79,332 +0.01(+0.03%)
Apr 10, 2024 33.31 33.31 32.41 32.88 123,334 -1.39(-4.06%)
Apr 09, 2024 34.03 34.35 33.97 34.27 191,161 +0.37(+1.09%)
Apr 08, 2024 34.42 34.61 33.88 33.90 81,814 -0.36(-1.05%)
Apr 05, 2024 33.97 34.61 33.97 34.26 73,837 +0.29(+0.85%)
Apr 04, 2024 34.97 35.02 33.95 33.97 423,215 -0.59(-1.71%)
Apr 03, 2024 34.01 34.73 34.01 34.56 89,340 +0.19(+0.55%)
Apr 02, 2024 34.45 34.45 33.73 34.37 161,364 -0.44(-1.26%)
Apr 01, 2024 35.74 35.74 34.76 34.81 93,487 -0.94(-2.63%)
Mar 28, 2024 35.34 36.04 35.19 35.75 146,899 +0.37(+1.05%)
Mar 27, 2024 34.71 35.41 34.59 35.38 104,330 +1.02(+2.97%)
Mar 26, 2024 34.81 34.90 34.30 34.36 118,413 -0.14(-0.41%)
Mar 25, 2024 34.75 34.95 34.05 34.50 92,271 -0.27(-0.78%)
Mar 22, 2024 35.28 35.45 34.74 34.77 73,859 -0.28(-0.80%)
Mar 21, 2024 34.53 35.12 34.53 35.05 108,718 +0.83(+2.43%)
Mar 20, 2024 33.82 34.49 33.50 34.22 90,213 +0.16(+0.47%)
Mar 19, 2024 33.31 34.16 33.30 34.06 118,943 +0.54(+1.61%)
Mar 18, 2024 34.11 34.11 33.52 33.52 114,621 -0.57(-1.67%)
Mar 15, 2024 33.79 34.51 33.50 34.09 364,571 +0.14(+0.41%)
Mar 14, 2024 35.15 35.27 33.62 33.95 175,693 -1.25(-3.55%)
Mar 13, 2024 35.95 36.35 35.12 35.20 124,975 -1.09(-3.00%)
Mar 12, 2024 36.47 36.47 35.86 36.29 139,782 -0.27(-0.74%)
Mar 11, 2024 37.38 37.41 36.27 36.56 126,732 -0.99(-2.64%)
Mar 08, 2024 38.00 38.65 37.43 37.55 173,102 -0.25(-0.66%)
Mar 07, 2024 36.94 37.83 36.88 37.80 156,938 +1.33(+3.65%)
Mar 06, 2024 36.65 37.08 36.36 36.47 141,966 +0.25(+0.69%)
Mar 05, 2024 35.92 36.45 35.87 36.22 236,316 +0.08(+0.22%)
Mar 04, 2024 35.46 36.65 35.25 36.14 220,439 +0.47(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.