Proto Labs

PRLB
🏛️ usa →
49.64
Last Update: 2025-09-29
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
2022-12-30 24.91 25.63 24.78 25.53 0.2M
2022-12-29 24.44 25.38 24.35 25.34 0.2M
2022-12-28 24.04 24.43 24.01 24.20 0.2M
2022-12-27 24.86 24.86 24.01 24.04 0.2M
2022-12-23 24.73 24.95 24.41 24.76 0.2M
2022-12-22 25.06 25.16 24.18 24.80 0.2M
2022-12-21 24.71 25.61 24.56 25.43 0.2M
2022-12-20 24.36 24.63 23.80 24.52 0.3M
2022-12-19 26.38 27.04 24.13 24.37 0.7M
2022-12-16 25.24 26.85 25.24 26.73 0.9M
2022-12-15 26.20 26.45 25.24 25.35 0.2M
2022-12-14 26.04 26.88 25.76 26.63 0.3M
2022-12-13 27.12 27.53 25.88 26.01 0.4M
2022-12-12 25.05 26.28 24.91 26.17 0.3M
2022-12-09 24.69 25.09 24.52 24.95 0.2M
2022-12-08 24.99 25.22 24.51 24.88 0.2M
2022-12-07 25.17 25.37 24.66 24.79 0.2M
2022-12-06 25.63 25.65 24.99 25.23 0.3M
2022-12-05 25.68 25.78 25.21 25.57 0.2M
2022-12-02 26.05 26.41 25.77 25.90 0.2M
2022-12-01 26.74 27.50 26.37 26.40 0.3M
2022-11-30 25.46 26.57 25.01 26.52 0.7M
2022-11-29 25.44 25.76 25.18 25.43 0.4M
2022-11-28 25.19 25.55 24.27 24.40 0.3M
2022-11-25 25.64 25.89 25.51 25.71 0.1M
2022-11-23 25.86 26.13 25.33 25.55 0.3M
2022-11-22 24.72 26.10 24.69 25.96 0.4M
2022-11-21 24.45 25.08 24.45 24.69 0.4M
2022-11-18 24.26 24.26 23.59 23.77 0.4M
2022-11-17 22.36 23.74 22.09 23.67 0.4M
2022-11-16 23.38 23.60 22.71 22.77 0.3M
2022-11-15 23.69 24.18 23.12 23.58 0.4M
2022-11-14 23.72 24.08 23.15 23.29 0.5M
2022-11-11 23.07 24.26 23.02 23.94 0.7M
2022-11-10 23.22 23.49 22.23 23.08 0.6M
2022-11-09 23.51 23.54 22.04 22.09 0.4M
2022-11-08 24.62 25.09 23.21 23.73 0.5M
2022-11-07 24.46 24.86 23.94 24.53 0.8M
2022-11-04 30.00 30.30 24.36 24.62 1.1M
2022-11-03 35.98 36.23 35.66 35.71 0.2M
2022-11-02 38.35 38.45 36.59 36.60 0.2M
2022-11-01 38.74 38.90 38.20 38.62 0.2M
2022-10-31 38.79 39.02 38.11 38.19 0.2M
2022-10-28 38.09 39.08 37.97 39.00 0.2M
2022-10-27 39.26 39.63 37.91 38.08 0.2M
2022-10-26 39.58 40.09 38.81 38.83 0.3M
2022-10-25 38.65 40.04 38.65 39.36 0.3M
2022-10-24 38.93 38.93 37.94 38.30 0.2M
2022-10-21 38.03 38.83 37.75 38.83 0.2M
2022-10-20 37.83 38.59 37.57 37.82 0.1M
2022-10-19 37.63 38.63 37.32 37.91 0.1M
2022-10-18 38.23 39.00 37.74 38.08 0.1M
2022-10-17 36.49 37.65 36.49 37.53 0.2M
2022-10-14 36.86 36.86 35.43 35.63 0.1M
2022-10-13 34.82 36.69 34.34 36.40 0.2M
2022-10-12 36.19 36.19 35.47 35.82 0.2M
2022-10-11 36.51 37.16 35.71 36.18 0.3M
2022-10-10 36.91 37.12 36.41 36.74 0.1M
2022-10-07 37.73 37.73 36.62 36.73 0.1M
2022-10-06 37.89 38.70 37.63 38.19 0.1M
2022-10-05 37.72 38.48 37.72 38.14 0.2M
2022-10-04 37.60 38.58 37.60 38.54 0.2M
2022-10-03 37.00 37.47 36.20 36.88 0.2M
2022-09-30 36.57 37.61 36.40 36.43 0.2M
2022-09-29 36.21 36.42 35.56 36.39 0.2M
2022-09-28 35.39 37.34 35.39 36.86 0.2M
2022-09-27 35.98 36.41 34.99 35.39 0.2M
2022-09-26 36.04 36.79 35.39 35.42 0.2M
2022-09-23 36.16 36.36 35.73 36.11 0.2M
2022-09-22 37.17 37.17 36.64 36.64 0.2M
2022-09-21 37.84 38.43 37.41 37.47 0.2M
2022-09-20 37.01 37.87 36.58 37.61 0.2M
2022-09-19 37.12 38.03 37.12 37.49 0.1M
2022-09-16 37.75 37.85 36.92 37.62 0.3M
2022-09-15 39.02 40.11 37.97 38.46 0.2M
2022-09-14 38.78 39.85 38.52 39.30 0.2M
2022-09-13 39.15 39.41 38.50 38.72 0.2M
2022-09-12 40.54 40.93 39.95 40.28 0.2M
2022-09-09 39.09 40.09 39.09 40.06 0.3M
2022-09-08 38.30 38.66 37.80 38.50 0.2M
2022-09-07 37.61 38.64 37.54 38.54 0.2M
2022-09-06 38.25 38.33 37.40 37.62 0.2M
2022-09-02 38.94 39.76 37.81 38.20 0.2M
2022-09-01 37.95 38.21 37.35 38.11 0.2M
2022-08-31 39.09 39.09 38.25 38.40 0.2M
2022-08-30 39.78 39.96 38.87 39.11 0.2M
2022-08-29 39.28 40.02 39.08 39.61 0.1M
2022-08-26 41.88 42.07 39.73 39.77 0.2M
2022-08-25 40.86 42.03 40.68 41.88 0.1M
2022-08-24 40.87 41.59 40.65 40.65 0.1M
2022-08-23 41.56 41.91 40.58 40.60 0.2M
2022-08-22 43.51 43.60 41.52 41.95 0.2M
2022-08-19 44.92 44.97 43.84 44.24 0.1M
2022-08-18 44.96 45.33 44.50 45.33 0.1M
2022-08-17 44.67 45.14 44.42 44.78 0.1M
2022-08-16 45.59 45.67 44.48 45.30 0.1M
2022-08-15 45.93 46.32 45.40 46.03 0.2M
2022-08-12 47.35 47.35 46.23 46.43 0.2M
2022-08-11 46.83 48.03 46.71 46.75 0.1M
2022-08-10 45.73 46.27 45.35 46.10 0.2M
2022-08-09 46.00 47.01 44.34 44.69 0.2M
2022-08-08 46.14 47.74 46.12 46.58 0.2M
2022-08-05 52.45 53.00 46.37 46.90 0.3M
2022-08-04 51.81 52.52 51.50 51.97 0.2M
2022-08-03 50.11 51.69 49.94 51.48 0.1M
2022-08-02 50.41 51.19 49.99 50.27 0.1M
2022-08-01 48.18 50.66 48.08 50.40 0.2M
2022-07-29 48.59 49.26 47.95 48.89 0.2M
2022-07-28 48.62 49.66 48.02 49.03 0.2M
2022-07-27 47.11 48.58 46.69 48.43 0.2M
2022-07-26 47.20 47.20 45.88 46.46 0.1M
2022-07-25 47.92 48.08 46.83 47.33 0.1M
2022-07-22 49.44 49.80 47.58 48.21 0.1M
2022-07-21 48.70 49.23 48.39 49.23 0.1M
2022-07-20 47.68 49.24 47.68 49.15 0.1M
2022-07-19 46.88 48.30 46.88 47.99 0.1M
2022-07-18 47.29 48.09 46.15 46.40 0.1M
2022-07-15 46.85 47.02 46.06 46.89 0.2M
2022-07-14 45.41 46.09 44.95 45.97 0.1M
2022-07-13 44.91 46.20 44.37 46.04 0.1M
2022-07-12 46.01 46.56 45.50 45.87 0.1M
2022-07-11 47.28 47.28 45.90 46.08 0.1M
2022-07-08 48.29 48.89 47.38 47.92 0.1M
2022-07-07 47.03 49.16 47.03 48.92 0.1M
2022-07-06 49.22 49.63 46.40 46.61 0.1M
2022-07-05 47.31 49.90 46.53 49.59 0.3M
2022-07-01 47.94 49.29 47.79 48.40 0.2M
2022-06-30 47.10 47.86 45.91 47.84 0.1M
2022-06-29 47.41 47.70 46.28 47.60 0.1M
2022-06-28 48.44 49.24 47.01 47.14 0.1M
2022-06-27 48.76 48.79 47.51 48.32 0.1M
2022-06-24 48.41 48.73 47.28 48.38 0.2M
2022-06-23 46.33 47.96 46.04 47.78 0.3M
2022-06-22 44.30 46.74 44.30 46.37 0.3M
2022-06-21 47.04 47.97 45.31 45.40 0.3M
2022-06-17 45.27 46.75 45.10 46.16 0.6M
2022-06-16 45.00 45.00 43.68 44.67 0.1M
2022-06-15 45.57 47.01 45.08 46.41 0.1M
2022-06-14 44.92 44.95 43.54 44.27 0.1M
2022-06-13 45.41 45.99 44.25 44.68 0.2M
2022-06-10 47.48 48.02 46.36 47.03 0.2M
2022-06-09 49.43 49.61 48.46 48.91 0.1M
2022-06-08 49.73 50.45 48.57 49.44 0.2M
2022-06-07 47.74 49.91 47.73 49.91 0.1M
2022-06-06 49.11 49.12 48.13 48.45 0.2M
2022-06-03 49.11 49.17 48.36 48.75 0.1M
2022-06-02 47.75 49.95 47.75 49.46 0.1M
2022-06-01 48.63 48.73 47.08 47.69 0.2M
2022-05-31 48.40 48.43 46.92 48.19 0.2M
2022-05-27 47.44 48.85 47.44 48.68 0.1M
2022-05-26 46.24 47.79 46.24 47.24 0.1M
2022-05-25 45.38 46.50 45.38 45.87 0.2M
2022-05-24 46.07 46.10 44.95 45.81 0.3M
2022-05-23 46.14 47.61 45.63 46.74 0.2M
2022-05-20 47.77 48.11 44.18 45.68 0.2M
2022-05-19 44.37 48.92 44.37 47.15 0.4M
2022-05-18 43.75 45.83 43.57 44.81 0.4M
2022-05-17 43.34 44.35 43.14 44.21 0.2M
2022-05-16 42.44 43.29 41.58 42.23 0.2M
2022-05-13 42.29 43.40 41.85 42.96 0.2M
2022-05-12 39.95 43.68 39.36 41.60 0.5M
2022-05-11 41.24 42.52 40.00 40.26 0.2M
2022-05-10 43.64 43.64 39.75 41.04 0.2M
2022-05-09 45.22 45.22 42.64 42.94 0.2M
2022-05-06 45.16 47.13 43.79 45.93 0.3M
2022-05-05 45.00 45.00 42.67 43.61 0.2M
2022-05-04 44.13 45.91 43.41 45.78 0.2M
2022-05-03 44.12 44.30 43.27 44.04 0.2M
2022-05-02 42.39 44.17 42.26 44.10 0.5M
2022-04-29 42.28 43.21 42.28 42.61 0.2M
2022-04-28 42.76 43.08 41.73 42.78 0.1M
2022-04-27 42.16 42.97 41.93 42.66 0.2M
2022-04-26 43.50 43.57 42.30 42.30 0.2M
2022-04-25 42.49 44.37 41.98 44.35 0.2M
2022-04-22 44.35 44.91 42.98 43.10 0.2M
2022-04-21 46.42 47.10 43.43 44.30 0.2M
2022-04-20 47.22 47.22 45.74 45.92 0.1M
2022-04-19 45.64 47.80 45.64 46.84 0.1M
2022-04-18 47.14 47.95 45.80 46.07 0.2M
2022-04-14 48.70 48.71 47.23 47.33 0.2M
2022-04-13 48.00 48.70 47.90 48.45 0.1M
2022-04-12 48.96 50.19 47.92 48.12 0.1M
2022-04-11 48.23 49.25 47.73 48.26 0.1M
2022-04-08 50.11 50.19 48.30 48.35 0.1M
2022-04-07 50.43 50.66 49.07 50.28 0.2M
2022-04-06 50.69 50.79 49.52 50.32 0.3M
2022-04-05 55.05 55.10 50.78 51.22 0.2M
2022-04-04 54.06 54.99 53.51 54.70 0.3M
2022-04-01 53.33 54.00 52.45 53.64 0.3M
2022-03-31 54.61 54.61 52.66 52.90 0.1M
2022-03-30 56.26 56.68 54.31 54.65 0.1M
2022-03-29 53.96 56.56 53.93 56.33 0.2M
2022-03-28 53.03 53.71 51.68 53.04 0.2M
2022-03-25 54.25 54.79 52.28 53.20 0.2M
2022-03-24 53.16 54.26 52.28 54.25 0.1M
2022-03-23 53.69 54.48 52.93 53.18 0.1M
2022-03-22 53.15 54.80 53.15 54.01 0.2M
2022-03-21 54.15 54.15 52.07 53.05 0.2M
2022-03-18 53.29 54.87 53.01 54.23 0.3M
2022-03-17 50.69 53.57 50.69 53.57 0.2M
2022-03-16 49.74 52.04 49.60 51.94 0.2M
2022-03-15 48.74 49.70 48.00 49.11 0.2M
2022-03-14 50.50 50.91 48.69 48.91 0.2M
2022-03-11 53.70 53.96 50.87 50.90 0.1M
2022-03-10 53.18 53.21 52.19 53.10 0.2M
2022-03-09 54.83 55.48 53.79 54.20 0.1M
2022-03-08 53.28 55.43 52.57 54.05 0.1M
2022-03-07 52.00 54.02 51.22 53.02 0.2M
2022-03-04 53.25 53.91 51.21 51.41 0.1M
2022-03-03 55.41 55.41 53.01 53.88 0.2M
2022-03-02 55.20 55.35 54.04 54.93 0.2M
2022-03-01 56.40 56.77 53.51 54.80 0.2M
2022-02-28 54.14 56.60 54.14 56.23 0.3M
2022-02-25 55.00 55.33 52.99 54.34 0.2M
2022-02-24 52.45 55.07 51.02 54.99 0.3M
2022-02-23 55.73 56.02 54.00 54.06 0.3M
2022-02-22 55.42 56.75 54.39 55.29 0.4M
2022-02-18 56.72 57.70 55.13 56.07 0.2M
2022-02-17 57.89 58.50 56.20 57.07 0.2M
2022-02-16 59.15 59.27 57.62 59.08 0.2M
2022-02-15 56.38 59.44 55.98 59.40 0.3M
2022-02-14 55.58 57.28 55.07 55.49 0.4M
2022-02-11 57.26 61.14 55.68 56.34 0.7M
2022-02-10 54.18 56.01 53.10 53.50 0.4M
2022-02-09 54.04 55.68 53.92 55.66 0.5M
2022-02-08 51.16 53.49 51.16 53.43 0.4M
2022-02-07 49.49 51.87 49.49 51.18 0.3M
2022-02-04 49.00 49.95 48.55 49.61 0.2M
2022-02-03 48.35 49.98 48.00 49.00 0.3M
2022-02-02 50.88 50.88 48.16 49.09 0.2M
2022-02-01 51.10 51.45 49.59 50.29 0.2M
2022-01-31 48.07 50.22 48.07 50.18 0.3M
2022-01-28 46.83 47.97 45.63 47.85 0.3M
2022-01-27 48.36 48.36 46.20 46.58 0.3M
2022-01-26 49.87 51.49 47.55 47.76 0.2M
2022-01-25 48.16 49.49 47.22 49.12 0.3M
2022-01-24 48.34 49.34 46.60 49.13 0.5M
2022-01-21 49.93 51.22 49.01 49.35 0.5M
2022-01-20 50.85 52.45 50.16 50.35 0.3M
2022-01-19 50.00 51.00 50.00 50.39 0.3M
2022-01-18 49.56 51.14 49.51 49.90 0.3M
2022-01-14 49.51 50.82 49.19 50.32 0.2M
2022-01-13 52.09 52.70 49.80 50.05 0.3M
2022-01-12 54.18 54.58 51.48 51.54 0.2M
2022-01-11 51.12 53.39 50.72 53.37 0.3M
2022-01-10 51.91 51.91 49.33 51.21 0.3M
2022-01-07 51.85 53.13 51.28 52.17 0.2M
2022-01-06 51.31 53.26 49.97 51.92 0.3M
2022-01-05 53.00 54.73 51.09 51.15 0.3M
2022-01-04 54.48 54.93 51.76 52.91 0.3M
2022-01-03 52.08 54.27 51.70 54.13 0.4M