Proto Labs

PRLB
🏛️ usa →
50.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.32 50.60 48.94 50.40 0.2M
2025-09-25 48.88 49.19 48.42 49.18 0.1M
2025-09-24 50.80 50.94 49.09 49.34 0.2M
2025-09-23 51.20 51.96 50.77 50.84 0.2M
2025-09-22 50.41 51.20 49.96 51.02 0.2M
2025-09-19 50.96 51.09 50.00 50.55 0.6M
2025-09-18 49.64 51.20 49.49 50.89 0.2M
2025-09-17 49.51 50.50 48.99 49.37 0.1M
2025-09-16 49.39 49.63 48.87 49.45 0.1M
2025-09-15 49.63 50.14 49.44 49.65 0.1M
2025-09-12 49.80 50.05 49.29 49.40 0.1M
2025-09-11 49.04 50.43 49.04 50.29 0.1M
2025-09-10 49.40 49.80 48.80 48.96 0.1M
2025-09-09 49.88 50.04 49.15 49.58 0.1M
2025-09-08 50.27 50.32 49.67 50.25 0.2M
2025-09-05 50.26 50.89 49.57 49.93 0.1M
2025-09-04 49.19 50.20 49.06 50.20 0.1M
2025-09-03 48.88 49.50 48.78 49.06 0.2M
2025-09-02 48.98 49.31 48.59 49.09 0.1M
2025-08-29 50.68 50.68 49.39 49.81 0.2M
2025-08-28 50.93 50.93 50.21 50.77 0.2M
2025-08-27 50.05 50.85 49.55 50.84 0.2M
2025-08-26 50.46 50.96 50.08 50.10 0.2M
2025-08-25 50.68 50.82 50.09 50.46 0.2M
2025-08-22 48.51 51.09 48.32 50.69 0.3M
2025-08-21 47.45 48.26 47.05 48.26 0.1M
2025-08-20 48.36 48.53 47.43 47.70 0.1M
2025-08-19 48.58 49.07 48.27 48.55 0.1M
2025-08-18 47.94 48.75 47.94 48.37 0.2M
2025-08-15 47.92 48.31 47.29 48.15 0.2M
2025-08-14 48.67 48.83 47.48 47.85 0.2M
2025-08-13 47.70 49.39 47.46 49.20 0.2M
2025-08-12 46.81 47.82 46.62 47.65 0.1M
2025-08-11 46.53 46.65 46.05 46.24 0.1M
2025-08-08 47.01 48.00 46.49 46.62 0.2M
2025-08-07 45.90 46.41 45.00 46.29 0.3M
2025-08-06 44.12 45.25 43.76 44.96 0.2M
2025-08-05 43.39 44.20 43.05 44.20 0.2M
2025-08-04 43.44 44.33 42.84 43.35 0.2M
2025-08-01 44.50 44.60 42.89 43.19 0.4M
2025-07-31 43.92 43.94 40.84 43.12 0.4M
2025-07-30 40.17 40.25 38.62 39.23 0.2M
2025-07-29 40.00 40.05 39.10 40.02 0.2M
2025-07-28 39.23 39.88 39.08 39.64 0.2M
2025-07-25 38.90 39.11 38.48 39.11 0.1M
2025-07-24 39.41 39.41 38.69 38.74 0.1M
2025-07-23 39.33 39.86 39.09 39.86 0.2M
2025-07-22 38.93 39.44 38.88 38.91 0.1M
2025-07-21 39.69 39.81 39.11 39.12 0.2M
2025-07-18 40.42 40.42 39.26 39.35 0.3M
2025-07-17 39.72 40.83 39.72 40.11 0.2M
2025-07-16 39.77 39.77 38.74 39.59 0.2M
2025-07-15 40.31 40.38 39.44 39.45 0.2M
2025-07-14 39.99 40.36 39.78 40.21 0.1M
2025-07-11 40.95 40.99 40.03 40.14 0.2M
2025-07-10 40.99 41.63 40.99 41.21 0.1M
2025-07-09 40.81 41.17 40.33 41.13 0.1M
2025-07-08 40.58 41.38 40.29 40.71 0.2M
2025-07-07 40.75 41.40 40.47 40.54 0.2M
2025-07-03 40.76 41.36 40.76 41.17 0.1M
2025-07-02 40.31 40.83 40.20 40.73 0.1M
2025-07-01 39.88 41.24 39.60 40.23 0.2M
2025-06-30 40.53 40.62 39.83 40.04 0.2M
2025-06-27 39.90 40.67 39.59 40.48 0.4M
2025-06-26 39.39 39.86 39.27 39.84 0.2M
2025-06-25 39.69 39.79 39.31 39.32 0.1M
2025-06-24 39.72 39.93 39.34 39.65 0.2M
2025-06-23 38.00 39.19 37.99 39.16 0.1M
2025-06-20 38.35 38.51 37.91 38.04 0.4M
2025-06-18 38.18 38.68 37.95 38.02 0.1M
2025-06-17 37.97 38.73 37.97 38.15 0.2M
2025-06-16 38.14 38.68 37.99 38.64 0.2M
2025-06-13 37.99 38.14 37.40 37.61 0.2M
2025-06-12 39.07 39.15 38.46 38.72 0.2M
2025-06-11 39.32 39.81 39.27 39.32 0.2M
2025-06-10 39.28 39.62 39.05 39.25 0.1M
2025-06-09 38.60 39.25 38.20 39.20 0.2M
2025-06-06 37.89 38.35 37.39 38.34 0.2M
2025-06-05 37.84 38.00 37.16 37.31 0.3M
2025-06-04 37.51 38.15 37.39 37.85 0.6M
2025-06-03 36.59 37.64 36.59 37.56 0.2M
2025-06-02 36.89 36.89 36.15 36.53 0.2M
2025-05-30 37.31 37.36 36.67 36.98 0.2M
2025-05-29 38.03 38.03 37.43 37.61 0.1M
2025-05-28 38.37 38.37 37.47 37.75 0.2M
2025-05-27 37.44 38.45 37.02 38.27 0.3M
2025-05-23 36.87 37.23 36.75 36.82 0.2M
2025-05-22 39.25 39.31 37.36 37.44 0.3M
2025-05-21 40.09 40.43 39.51 39.57 0.1M
2025-05-20 40.78 41.03 40.52 40.87 0.1M
2025-05-19 40.47 41.29 40.32 41.01 0.1M
2025-05-16 40.73 41.37 40.53 41.08 0.2M
2025-05-15 40.50 40.70 39.79 40.65 0.2M
2025-05-14 41.24 41.70 40.56 40.59 0.2M
2025-05-13 41.87 42.16 41.22 41.36 0.1M
2025-05-12 42.48 43.00 41.43 41.64 0.2M
2025-05-09 40.27 40.99 39.97 40.51 0.1M
2025-05-08 39.26 40.76 39.17 40.20 0.1M
2025-05-07 39.47 39.49 38.50 38.67 0.1M
2025-05-06 38.49 39.69 38.49 39.10 0.2M
2025-05-05 37.93 39.65 37.49 39.04 0.2M
2025-05-02 36.13 39.60 36.13 38.35 0.3M
2025-05-01 35.39 36.10 35.07 35.80 0.2M
2025-04-30 34.49 35.24 33.80 35.16 0.2M
2025-04-29 35.40 35.45 34.61 35.41 0.1M
2025-04-28 35.17 35.70 34.71 35.39 0.2M
2025-04-25 34.97 35.17 34.13 35.17 0.2M
2025-04-24 33.78 35.11 33.78 35.09 0.2M
2025-04-23 34.76 35.30 33.58 33.81 0.2M
2025-04-22 32.73 33.54 32.57 33.30 0.2M
2025-04-21 33.07 33.10 32.04 32.29 0.2M
2025-04-17 33.37 33.75 32.89 33.36 1.0M
2025-04-16 33.34 33.78 32.57 33.40 0.5M
2025-04-15 33.84 34.48 33.83 34.20 0.2M
2025-04-14 35.28 35.38 33.65 34.10 0.2M
2025-04-11 33.43 34.87 33.11 34.67 0.2M
2025-04-10 33.95 34.19 33.04 33.66 0.2M
2025-04-09 31.06 35.83 31.00 35.05 0.2M
2025-04-08 33.00 33.00 30.63 31.12 0.3M
2025-04-07 30.11 33.36 29.59 31.77 0.3M
2025-04-04 31.71 32.01 30.20 31.64 0.3M
2025-04-03 33.93 34.22 32.81 33.27 0.3M
2025-04-02 34.72 36.36 34.72 36.29 0.1M
2025-04-01 34.75 35.64 34.70 35.39 0.1M
2025-03-31 35.04 35.36 34.08 35.04 0.2M
2025-03-28 36.89 36.89 35.54 35.76 0.1M
2025-03-27 37.07 37.27 36.26 37.05 0.2M
2025-03-26 37.20 37.47 36.80 37.01 0.1M
2025-03-25 36.96 37.32 36.79 37.04 0.1M
2025-03-24 37.06 37.43 36.66 37.02 0.1M
2025-03-21 35.71 36.50 35.61 36.28 0.5M
2025-03-20 36.09 37.00 36.09 36.38 0.1M
2025-03-19 35.99 36.93 35.94 36.59 0.1M
2025-03-18 36.51 36.70 35.78 35.79 0.2M
2025-03-17 36.48 37.34 36.31 36.74 0.2M
2025-03-14 36.30 36.66 35.77 36.55 0.2M
2025-03-13 37.12 37.12 35.72 35.73 0.1M
2025-03-12 37.76 37.76 36.92 37.17 0.1M
2025-03-11 37.30 37.97 36.55 37.14 0.2M
2025-03-10 37.30 37.80 36.74 37.09 0.2M
2025-03-07 37.78 38.24 37.24 38.00 0.2M
2025-03-06 37.84 38.55 37.70 37.91 0.2M
2025-03-05 37.82 38.54 37.45 38.34 0.2M
2025-03-04 37.61 38.64 36.96 37.83 0.2M
2025-03-03 40.49 40.74 38.20 38.29 0.2M
2025-02-28 39.26 39.90 39.10 39.88 0.2M
2025-02-27 40.07 40.19 39.30 39.30 0.3M
2025-02-26 39.98 40.61 39.63 40.18 0.2M
2025-02-25 40.00 40.61 39.35 39.61 0.3M
2025-02-24 40.97 41.03 40.20 40.20 0.2M
2025-02-21 42.70 42.70 40.37 40.56 0.2M
2025-02-20 43.10 43.36 41.72 42.04 0.2M
2025-02-19 44.00 44.32 42.70 43.10 0.3M
2025-02-18 44.23 45.03 44.18 44.65 0.3M
2025-02-14 45.03 45.48 43.99 44.18 0.2M
2025-02-13 43.97 45.09 43.80 45.03 0.3M
2025-02-12 42.72 43.98 42.55 43.74 0.3M
2025-02-11 41.40 43.47 41.37 43.26 0.5M
2025-02-10 42.85 43.16 41.43 42.27 0.4M
2025-02-07 44.68 46.73 41.45 41.60 0.7M
2025-02-06 44.18 44.41 43.25 44.39 0.4M
2025-02-05 43.38 44.37 43.19 44.25 0.2M
2025-02-04 41.55 43.35 41.55 43.12 0.2M
2025-02-03 40.21 41.89 39.70 41.64 0.2M
2025-01-31 41.96 42.38 41.50 41.73 0.2M
2025-01-30 41.92 42.54 41.61 42.00 0.2M
2025-01-29 41.08 41.69 40.61 41.31 0.2M
2025-01-28 40.22 41.53 39.31 41.41 0.2M
2025-01-27 40.37 40.60 39.66 40.24 0.2M
2025-01-24 40.01 41.02 39.89 40.95 0.1M
2025-01-23 39.68 40.48 39.58 40.04 0.2M
2025-01-22 40.00 40.30 39.59 39.86 0.2M
2025-01-21 39.18 40.32 39.01 40.10 0.2M
2025-01-17 39.65 39.82 38.10 38.54 0.7M
2025-01-16 38.52 39.19 38.24 38.95 0.2M
2025-01-15 38.70 38.85 37.58 38.26 0.2M
2025-01-14 37.05 37.29 36.42 37.11 0.1M
2025-01-13 35.41 36.71 35.20 36.60 0.2M
2025-01-10 36.86 37.06 36.22 36.61 0.2M
2025-01-08 37.67 37.74 37.15 37.62 0.1M
2025-01-07 38.85 39.20 37.89 38.10 0.1M
2025-01-06 39.75 40.16 39.17 39.25 0.1M
2025-01-03 38.86 39.72 38.53 39.65 0.1M
2025-01-02 39.55 39.83 38.61 38.75 0.1M