Proto Labs Inc (NY: PRLB )

49.35 USD -1.00 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 49.93 51.22 49.01 49.35 549,672 -1.00(-1.99%)
Jan 20, 2022 50.85 52.45 50.16 50.35 307,312 -0.04(-0.08%)
Jan 19, 2022 50.00 51.00 50.00 50.39 256,065 +0.49(+0.98%)
Jan 18, 2022 49.56 51.14 49.51 49.90 290,306 -0.42(-0.83%)
Jan 14, 2022 50.32 0 +0.27(+0.54%)
Jan 13, 2022 52.09 52.70 49.80 50.05 303,588 -1.49(-2.89%)
Jan 12, 2022 54.18 54.58 51.48 51.54 233,887 -1.83(-3.43%)
Jan 11, 2022 51.12 53.39 50.72 53.37 323,381 +2.16(+4.22%)
Jan 10, 2022 51.91 51.91 49.33 51.21 260,596 -0.96(-1.84%)
Jan 07, 2022 51.85 53.13 51.28 52.17 195,136 +0.25(+0.48%)
Jan 06, 2022 51.31 53.26 49.97 51.92 296,751 +0.77(+1.51%)
Jan 05, 2022 53.00 54.73 51.09 51.15 266,069 -1.76(-3.33%)
Jan 04, 2022 54.48 54.93 51.76 52.91 348,923 -1.22(-2.25%)
Jan 03, 2022 52.08 54.27 51.70 54.13 354,475 +2.78(+5.41%)
Dec 31, 2021 52.18 52.94 51.29 51.35 239,695 -1.13(-2.15%)
Dec 30, 2021 52.45 53.90 52.34 52.48 334,988 -0.21(-0.40%)
Dec 29, 2021 52.38 52.79 51.62 52.69 226,035 +0.27(+0.52%)
Dec 28, 2021 52.25 53.20 52.04 52.42 186,366 -0.09(-0.17%)
Dec 27, 2021 52.39 52.86 51.33 52.51 251,423 -0.25(-0.47%)
Dec 23, 2021 52.35 53.46 51.92 52.76 320,483 +0.73(+1.40%)
Dec 22, 2021 52.23 52.60 51.33 52.03 233,876 -0.40(-0.76%)
Dec 21, 2021 50.97 52.92 50.90 52.43 296,983 +2.07(+4.11%)
Dec 20, 2021 49.78 50.91 49.45 50.36 360,378 -0.56(-1.10%)
Dec 17, 2021 50.00 52.09 49.64 50.92 1,767,969 +0.62(+1.23%)
Dec 16, 2021 52.50 53.14 50.13 50.30 414,871 -1.69(-3.25%)
Dec 15, 2021 51.00 52.61 49.51 51.99 409,341 +1.12(+2.20%)
Dec 14, 2021 50.69 52.61 50.27 50.87 337,951 -1.00(-1.93%)
Dec 13, 2021 50.93 52.49 50.03 51.87 658,927 +2.31(+4.66%)
Dec 10, 2021 51.52 52.29 49.26 49.56 321,074 -1.34(-2.63%)
Dec 09, 2021 51.65 52.75 50.84 50.90 221,474 -1.62(-3.08%)
Dec 08, 2021 51.99 53.68 51.56 52.52 257,015 +0.53(+1.02%)
Dec 07, 2021 52.00 53.19 51.60 51.99 449,050 +1.78(+3.55%)
Dec 06, 2021 49.00 51.30 48.79 50.21 364,901 +1.20(+2.45%)
Dec 03, 2021 51.21 51.50 47.57 49.01 605,136 -2.24(-4.37%)
Dec 02, 2021 49.03 51.35 49.01 51.25 528,341 +2.62(+5.39%)
Dec 01, 2021 50.80 50.99 48.25 48.63 976,263 -1.49(-2.97%)
Nov 30, 2021 49.38 51.31 48.33 50.12 1,293,741 +0.66(+1.33%)
Nov 29, 2021 51.80 52.04 49.12 49.46 899,649 -1.28(-2.52%)
Nov 26, 2021 51.00 51.70 49.87 50.74 244,187 -2.20(-4.16%)
Nov 24, 2021 50.95 53.31 50.70 52.94 288,304 +2.07(+4.07%)
Nov 23, 2021 52.80 53.55 50.04 50.87 634,047 -2.17(-4.09%)
Nov 22, 2021 52.85 53.94 52.14 53.04 333,342 +0.14(+0.26%)
Nov 19, 2021 53.73 54.45 52.06 52.90 753,539 -1.26(-2.33%)
Nov 18, 2021 55.70 54.21 53.54 54.16 364,602 -1.68(-3.01%)
Nov 17, 2021 58.11 58.89 55.50 55.84 258,237 -2.32(-3.99%)
Nov 16, 2021 58.20 58.36 56.68 58.16 275,145 -0.14(-0.24%)
Nov 15, 2021 59.80 59.80 57.03 58.30 504,476 -0.96(-1.62%)
Nov 12, 2021 59.00 59.81 58.52 59.26 219,999 +0.93(+1.59%)
Nov 11, 2021 60.51 61.18 58.31 58.33 407,240 -2.18(-3.60%)
Nov 10, 2021 62.00 60.51 345,463 -1.62(-2.61%)
Nov 09, 2021 63.35 63.44 60.95 62.13 345,525 -1.07(-1.69%)
Nov 08, 2021 62.00 64.25 61.97 63.20 341,075 +1.56(+2.53%)
Nov 05, 2021 64.11 64.17 61.01 61.64 408,518 -2.17(-3.40%)
Nov 04, 2021 63.24 65.79 62.50 63.81 567,930 +1.79(+2.89%)
Nov 03, 2021 60.87 62.39 60.50 62.02 779,457 +1.72(+2.85%)
Nov 02, 2021 64.00 64.00 60.20 60.30 518,387 -3.92(-6.10%)
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.