PRLB - Proto Labs, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019107.42109.83107.42109.00109.00198,800
Jun 25, 2019106.58107.87106.00107.04107.04182,500
Jun 24, 2019108.98109.70106.35106.56106.56191,300
Jun 21, 2019104.77110.11104.58108.92108.92378,600
Jun 20, 2019105.28106.29104.38105.48105.48285,300
Jun 19, 2019105.87106.61103.27103.64103.64209,200
Jun 18, 2019102.77106.47102.30105.79105.79133,800
Jun 17, 2019102.08102.62101.16101.71101.71172,000
Jun 14, 2019106.83106.97101.74101.80101.80170,500
Jun 13, 2019105.18107.07104.36106.99106.99144,100
Jun 12, 2019101.76105.04101.42104.49104.49150,700
Jun 11, 2019105.00106.50100.45101.83101.83157,600
Jun 10, 2019104.66106.46104.01104.42104.4299,900
Jun 07, 2019103.14104.98103.00103.82103.82114,500
Jun 06, 2019102.44103.48100.49102.24102.24126,400
Jun 05, 2019103.58104.49101.18102.76102.76117,400
Jun 04, 201999.04102.7998.55102.62102.62139,800
Jun 03, 2019100.06101.0897.0897.3597.35201,200
May 31, 201997.85100.5597.38100.35100.35234,600
May 30, 2019100.60101.6099.1799.6199.61240,300
May 29, 2019100.21100.9699.25100.40100.40170,700
May 28, 2019101.43102.74100.41100.81100.81184,900
May 24, 2019101.93104.00100.23101.15101.15249,400
May 23, 2019104.66104.97102.00102.46102.46219,500
May 22, 2019108.64109.88104.99105.76105.76150,200
May 21, 2019108.86110.75108.86109.87109.87167,200
May 20, 2019107.27109.02107.10107.90107.90166,100
May 17, 2019108.64110.22106.57108.72108.72350,100
May 16, 2019107.33111.31106.71110.09110.09141,500
May 15, 2019105.18107.70104.81106.85106.85111,100
May 14, 2019104.67106.95104.34106.08106.08111,100
May 13, 2019104.91106.52102.38104.14104.14200,800
May 10, 2019107.10108.37104.56108.24108.24131,600
May 09, 2019103.52108.04102.39107.79107.79191,800
May 08, 2019106.17106.41104.06104.94104.94262,900
May 07, 2019109.03109.94107.21108.18108.18135,400
May 06, 2019110.75110.75108.78110.55110.55188,000
May 03, 2019109.73112.88109.73112.78112.7890,500
May 02, 2019108.33111.39107.69108.78108.78127,100
May 01, 2019110.53111.25108.60109.00109.00244,800
Apr 30, 2019110.66111.61108.39109.79109.79216,600
Apr 29, 2019105.57111.42105.14110.76110.76194,400
Apr 26, 2019110.40111.15105.00105.55105.55436,100
Apr 25, 201998.50119.9898.50111.31111.31687,400
Apr 24, 2019113.71118.53113.29117.14117.14263,500
Apr 23, 2019112.99115.48112.41114.08114.08186,100
Apr 22, 2019114.90114.90112.16113.03113.03116,100
Apr 18, 2019114.47115.99113.97115.25115.25107,300
Apr 17, 2019113.90115.12112.47114.61114.61173,000
Apr 16, 2019113.58113.88112.55113.14113.14102,400
Apr 15, 2019114.04114.29112.64113.01113.01110,500
Apr 12, 2019111.65113.76111.01113.45113.4583,300
Apr 11, 2019110.71111.81110.07110.65110.6567,400
Apr 10, 2019108.36110.10107.79110.10110.10256,200
Apr 09, 2019110.33111.22107.83108.39108.39129,600
Apr 08, 2019111.19112.00110.25111.27111.2763,200
Apr 05, 2019111.16111.87110.33111.87111.87128,000
Apr 04, 2019109.55111.23108.66110.53110.5399,600
Apr 03, 2019110.68111.68109.20109.49109.49116,000
Apr 02, 2019109.00109.82108.06109.66109.66135,400
Apr 01, 2019106.00108.84105.81108.36108.36156,200
Mar 29, 2019106.20106.41104.15105.14105.14149,700
Mar 28, 2019103.59105.79103.59105.23105.2363,300
Mar 27, 2019105.31105.70102.06103.12103.12129,000
Mar 26, 2019105.07107.52104.40105.59105.59149,300
Mar 25, 2019100.45104.9299.32103.98103.98183,100
Mar 22, 2019107.22107.22100.90100.92100.92227,000
Mar 21, 2019104.76108.53104.76108.10108.10129,200
Mar 20, 2019105.68106.77103.85105.24105.2486,300
Mar 19, 2019108.05108.31105.68106.06106.0696,900
Mar 18, 2019105.94107.77105.50107.25107.25168,100
Mar 15, 2019105.94107.42105.30105.81105.81258,800
Mar 14, 2019108.14108.43105.43105.67105.67120,200
Mar 13, 2019109.37110.88108.50108.58108.58101,800
Mar 12, 2019108.30109.64107.31108.79108.7994,600
Mar 11, 2019105.90108.73105.66108.39108.39122,700
Mar 08, 2019104.32106.69103.74105.72105.72123,800
Mar 07, 2019106.75107.49105.22105.64105.64246,000
Mar 06, 2019110.00110.62106.55106.75106.75128,300
Mar 05, 2019108.49110.65107.64110.11110.11147,900
Mar 04, 2019111.00111.82108.31108.47108.47195,600
Mar 01, 2019114.07114.54109.95110.67110.67185,900
Feb 28, 2019113.19113.61111.02112.99112.99165,700
Feb 27, 2019111.23113.82109.70112.93112.93158,300
Feb 26, 2019113.81114.09111.69111.76111.76121,100
Feb 25, 2019114.12117.03113.82113.94113.94202,100
Feb 22, 2019110.19113.26109.82113.18113.18131,000
Feb 21, 2019111.20111.43109.45109.69109.69106,600
Feb 20, 2019110.11112.02110.11111.39111.39161,400
Feb 19, 2019110.71111.99110.08110.15110.15213,700
Feb 15, 2019110.79111.69110.14111.40111.40175,100
Feb 14, 2019107.97110.59107.50109.51109.51211,100
Feb 13, 2019105.44109.16104.58108.47108.47257,100
Feb 12, 2019105.94107.81103.98104.00104.00465,800
Feb 11, 2019103.70105.88103.40104.99104.99295,100
Feb 08, 2019101.61104.88101.58103.49103.49368,200
Feb 07, 2019100.00109.6294.20101.58101.581,253,900
Feb 06, 2019129.01130.60128.41130.06130.06148,600
Feb 05, 2019128.45129.28127.12128.65128.6591,600
Feb 04, 2019124.63128.47123.57128.04128.0498,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...