Proto Labs, Inc. (PRLB)
NYSE: PRLB · Real-Time Price · USD
34.96
+1.10 (3.25%)
Nov 5, 2024, 3:55 PM EST - Market open
Proto Labs Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 37.40 | 37.59 | 33.16 | 33.86 | 33.86 | -10.89% | 782,346 |
Nov 1, 2024 | 33.75 | 38.23 | 32.71 | 38.00 | 38.00 | 38.69% | 1,563,789 |
Oct 31, 2024 | 27.53 | 27.66 | 27.19 | 27.40 | 27.40 | -0.72% | 239,688 |
Oct 30, 2024 | 27.19 | 28.05 | 27.19 | 27.60 | 27.60 | 0.40% | 145,482 |
Oct 29, 2024 | 27.07 | 27.63 | 27.00 | 27.49 | 27.49 | 0.18% | 158,153 |
Oct 28, 2024 | 27.01 | 27.84 | 27.01 | 27.44 | 27.44 | 2.73% | 126,537 |
Oct 25, 2024 | 27.05 | 27.43 | 26.68 | 26.71 | 26.71 | -0.45% | 133,723 |
Oct 24, 2024 | 26.88 | 26.91 | 26.45 | 26.83 | 26.83 | 0.30% | 223,511 |
Oct 23, 2024 | 28.11 | 28.19 | 26.35 | 26.75 | 26.75 | -5.58% | 172,426 |
Oct 22, 2024 | 28.24 | 28.42 | 28.11 | 28.33 | 28.33 | -0.25% | 93,617 |
Oct 21, 2024 | 29.13 | 29.13 | 28.21 | 28.40 | 28.40 | -2.44% | 115,069 |
Oct 18, 2024 | 29.25 | 29.37 | 28.83 | 29.11 | 29.11 | -0.21% | 219,986 |
Oct 17, 2024 | 29.12 | 29.46 | 28.46 | 29.17 | 29.17 | 0.14% | 148,301 |
Oct 16, 2024 | 28.68 | 29.55 | 28.58 | 29.13 | 29.13 | 2.82% | 168,807 |
Oct 15, 2024 | 28.50 | 28.77 | 28.32 | 28.33 | 28.33 | -0.42% | 166,359 |
Oct 14, 2024 | 28.35 | 28.45 | 28.05 | 28.45 | 28.45 | 0.04% | 99,570 |
Oct 11, 2024 | 27.83 | 28.66 | 27.83 | 28.44 | 28.44 | 1.83% | 91,574 |
Oct 10, 2024 | 27.96 | 28.01 | 27.67 | 27.93 | 27.93 | -1.62% | 161,157 |
Oct 9, 2024 | 28.24 | 29.04 | 28.20 | 28.39 | 28.39 | 0.75% | 201,909 |
Oct 8, 2024 | 27.97 | 28.37 | 27.69 | 28.18 | 28.18 | 0.71% | 401,344 |
Oct 7, 2024 | 28.45 | 28.52 | 27.83 | 27.98 | 27.98 | -2.54% | 102,417 |
Oct 4, 2024 | 28.74 | 28.92 | 28.32 | 28.71 | 28.71 | 1.63% | 138,473 |
Oct 3, 2024 | 27.80 | 28.31 | 27.65 | 28.25 | 28.25 | 0.75% | 193,676 |
Oct 2, 2024 | 28.11 | 28.57 | 27.90 | 28.04 | 28.04 | -0.07% | 170,915 |
Oct 1, 2024 | 29.26 | 29.26 | 27.95 | 28.06 | 28.06 | -4.46% | 303,832 |
Sep 30, 2024 | 29.30 | 29.64 | 29.02 | 29.37 | 29.37 | -0.17% | 180,246 |
Sep 27, 2024 | 29.46 | 29.88 | 28.97 | 29.42 | 29.42 | 1.17% | 165,035 |
Sep 26, 2024 | 28.67 | 29.35 | 28.57 | 29.08 | 29.08 | 2.90% | 217,588 |
Sep 25, 2024 | 29.06 | 29.06 | 28.24 | 28.26 | 28.26 | -2.99% | 252,652 |
Sep 24, 2024 | 29.36 | 29.51 | 29.07 | 29.13 | 29.13 | 0.14% | 199,591 |
Sep 23, 2024 | 29.50 | 29.62 | 28.78 | 29.09 | 29.09 | -0.92% | 457,519 |
Sep 20, 2024 | 29.84 | 30.61 | 29.33 | 29.36 | 29.36 | -2.43% | 1,375,559 |
Sep 19, 2024 | 30.54 | 30.54 | 29.78 | 30.09 | 30.09 | 1.35% | 220,800 |
Sep 18, 2024 | 29.79 | 30.95 | 29.30 | 29.69 | 29.69 | -0.13% | 227,718 |
Sep 17, 2024 | 29.59 | 30.37 | 29.45 | 29.73 | 29.73 | 1.92% | 187,888 |
Sep 16, 2024 | 29.77 | 30.01 | 29.04 | 29.17 | 29.17 | -1.35% | 203,683 |
Sep 13, 2024 | 29.71 | 30.09 | 29.39 | 29.57 | 29.57 | 1.23% | 171,952 |
Sep 12, 2024 | 29.38 | 29.82 | 28.99 | 29.21 | 29.21 | 0.10% | 178,563 |
Sep 11, 2024 | 29.02 | 29.29 | 28.27 | 29.18 | 29.18 | -0.61% | 200,152 |
Sep 10, 2024 | 28.32 | 29.85 | 28.32 | 29.36 | 29.36 | 5.08% | 284,077 |
Sep 9, 2024 | 28.06 | 28.41 | 27.76 | 27.94 | 27.94 | -0.96% | 279,692 |
Sep 6, 2024 | 28.86 | 29.09 | 28.20 | 28.21 | 28.21 | -2.25% | 197,862 |
Sep 5, 2024 | 29.28 | 29.39 | 28.76 | 28.86 | 28.86 | -1.23% | 234,598 |
Sep 4, 2024 | 29.82 | 30.32 | 29.22 | 29.22 | 29.22 | -2.01% | 248,123 |
Sep 3, 2024 | 30.09 | 30.33 | 29.33 | 29.82 | 29.82 | -2.49% | 343,865 |
Aug 30, 2024 | 30.30 | 30.75 | 30.06 | 30.58 | 30.58 | 1.83% | 279,675 |
Aug 29, 2024 | 30.20 | 30.53 | 29.85 | 30.03 | 30.03 | 0.43% | 191,146 |
Aug 28, 2024 | 30.41 | 30.50 | 29.81 | 29.90 | 29.90 | -1.71% | 200,293 |
Aug 27, 2024 | 30.97 | 30.97 | 30.40 | 30.42 | 30.42 | -2.22% | 176,681 |
Aug 26, 2024 | 30.98 | 31.22 | 30.73 | 31.11 | 31.11 | 1.60% | 230,730 |
Aug 23, 2024 | 30.21 | 31.05 | 30.07 | 30.62 | 30.62 | 2.17% | 285,993 |
Aug 22, 2024 | 30.19 | 30.56 | 29.93 | 29.97 | 29.97 | -1.22% | 226,084 |
Aug 21, 2024 | 29.70 | 30.53 | 29.70 | 30.34 | 30.34 | 2.53% | 223,167 |
Aug 20, 2024 | 29.94 | 30.31 | 29.54 | 29.59 | 29.59 | -1.40% | 211,089 |
Aug 19, 2024 | 29.78 | 30.20 | 29.55 | 30.01 | 30.01 | 0.94% | 193,024 |
Aug 16, 2024 | 29.96 | 30.43 | 29.48 | 29.73 | 29.73 | -0.90% | 246,559 |
Aug 15, 2024 | 30.13 | 30.52 | 29.95 | 30.00 | 30.00 | 2.42% | 217,171 |
Aug 14, 2024 | 29.22 | 30.09 | 28.78 | 29.29 | 29.29 | 0.62% | 287,771 |
Aug 13, 2024 | 28.73 | 29.27 | 28.50 | 29.11 | 29.11 | 2.75% | 256,891 |
Aug 12, 2024 | 28.26 | 28.91 | 28.09 | 28.33 | 28.33 | 0.04% | 219,417 |
Aug 9, 2024 | 28.27 | 28.44 | 27.43 | 28.32 | 28.32 | -0.18% | 443,474 |
Aug 8, 2024 | 28.10 | 28.49 | 27.89 | 28.37 | 28.37 | 2.83% | 165,710 |
Aug 7, 2024 | 30.13 | 30.24 | 27.48 | 27.59 | 27.59 | -6.82% | 311,128 |
Aug 6, 2024 | 28.63 | 29.84 | 28.04 | 29.61 | 29.61 | 3.31% | 341,166 |
Aug 5, 2024 | 26.00 | 28.73 | 25.76 | 28.66 | 28.66 | 0.95% | 491,566 |
Aug 2, 2024 | 29.80 | 30.07 | 27.26 | 28.39 | 28.39 | -15.33% | 359,021 |
Aug 1, 2024 | 34.75 | 35.12 | 33.22 | 33.53 | 33.53 | -3.70% | 177,743 |
Jul 31, 2024 | 34.59 | 35.49 | 34.15 | 34.82 | 34.82 | 1.07% | 199,932 |
Jul 30, 2024 | 34.26 | 34.76 | 33.94 | 34.45 | 34.45 | 1.38% | 137,787 |
Jul 29, 2024 | 34.90 | 35.10 | 33.73 | 33.98 | 33.98 | -2.83% | 113,508 |
Jul 26, 2024 | 35.00 | 35.17 | 34.09 | 34.97 | 34.97 | 1.63% | 154,040 |
Jul 25, 2024 | 33.21 | 34.82 | 33.09 | 34.41 | 34.41 | 4.05% | 252,427 |
Jul 24, 2024 | 33.66 | 34.14 | 33.07 | 33.07 | 33.07 | -2.53% | 328,365 |
Jul 23, 2024 | 33.38 | 34.51 | 33.38 | 33.93 | 33.93 | 0.98% | 145,289 |
Jul 22, 2024 | 32.80 | 33.63 | 32.33 | 33.60 | 33.60 | 3.04% | 108,868 |
Jul 19, 2024 | 32.86 | 32.89 | 32.35 | 32.61 | 32.61 | -0.73% | 256,142 |
Jul 18, 2024 | 33.75 | 34.32 | 32.82 | 32.85 | 32.85 | -3.86% | 154,883 |
Jul 17, 2024 | 33.50 | 34.51 | 33.30 | 34.17 | 34.17 | 0.86% | 196,076 |
Jul 16, 2024 | 32.81 | 34.11 | 32.81 | 33.88 | 33.88 | 4.50% | 150,945 |
Jul 15, 2024 | 32.33 | 32.77 | 31.98 | 32.42 | 32.42 | 1.19% | 110,168 |
Jul 12, 2024 | 31.86 | 32.28 | 31.53 | 32.04 | 32.04 | 2.23% | 135,281 |
Jul 11, 2024 | 31.04 | 31.71 | 30.65 | 31.34 | 31.34 | 3.95% | 149,052 |
Jul 10, 2024 | 30.46 | 30.52 | 29.65 | 30.15 | 30.15 | -0.40% | 96,868 |
Jul 9, 2024 | 30.87 | 30.90 | 30.22 | 30.27 | 30.27 | -2.39% | 84,316 |
Jul 8, 2024 | 30.96 | 31.49 | 30.75 | 31.01 | 31.01 | 0.98% | 141,749 |
Jul 5, 2024 | 30.57 | 31.11 | 30.29 | 30.71 | 30.71 | 0.13% | 178,704 |
Jul 3, 2024 | 30.14 | 30.78 | 30.10 | 30.67 | 30.67 | 1.76% | 59,527 |
Jul 2, 2024 | 29.89 | 30.29 | 29.79 | 30.14 | 30.14 | 0.97% | 188,666 |
Jul 1, 2024 | 30.89 | 30.89 | 29.66 | 29.85 | 29.85 | -3.37% | 90,329 |
Jun 28, 2024 | 30.73 | 30.89 | 30.23 | 30.89 | 30.89 | 1.78% | 317,384 |
Jun 27, 2024 | 30.19 | 30.40 | 30.02 | 30.35 | 30.35 | 0.86% | 94,023 |
Jun 26, 2024 | 29.77 | 30.31 | 29.77 | 30.09 | 30.09 | 0.47% | 267,479 |
Jun 25, 2024 | 30.64 | 30.67 | 29.85 | 29.95 | 29.95 | -2.28% | 148,251 |
Jun 24, 2024 | 30.21 | 30.76 | 30.03 | 30.65 | 30.65 | 1.93% | 213,154 |
Jun 21, 2024 | 29.99 | 30.30 | 29.80 | 30.07 | 30.07 | -0.13% | 770,079 |
Jun 20, 2024 | 29.88 | 30.52 | 29.77 | 30.11 | 30.11 | 0.13% | 156,206 |
Jun 18, 2024 | 30.22 | 30.33 | 29.93 | 30.07 | 30.07 | -0.79% | 97,053 |
Jun 17, 2024 | 30.16 | 30.48 | 29.71 | 30.31 | 30.31 | -0.66% | 162,830 |
Jun 14, 2024 | 31.01 | 31.01 | 30.16 | 30.51 | 30.51 | -2.68% | 180,658 |
Jun 13, 2024 | 31.67 | 32.03 | 30.48 | 31.35 | 31.35 | -1.26% | 187,015 |