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
2023-12-29 39.63 39.63 38.90 38.96 0.1M
2023-12-28 40.06 40.16 39.64 39.80 0.1M
2023-12-27 40.19 40.47 39.97 40.20 0.1M
2023-12-26 39.63 40.19 39.54 40.07 0.1M
2023-12-22 39.72 40.07 39.22 39.34 0.1M
2023-12-21 39.08 39.75 39.00 39.68 0.1M
2023-12-20 39.58 40.23 38.62 38.76 0.2M
2023-12-19 39.08 40.00 39.08 39.71 0.2M
2023-12-18 38.00 39.20 37.62 38.91 0.2M
2023-12-15 37.92 38.27 37.50 37.82 0.8M
2023-12-14 38.43 39.00 37.54 37.86 0.2M
2023-12-13 37.10 38.18 36.52 37.94 0.2M
2023-12-12 37.86 37.86 37.09 37.13 0.2M
2023-12-11 37.45 37.85 37.00 37.82 0.2M
2023-12-08 36.96 37.63 36.85 37.55 0.3M
2023-12-07 36.72 37.11 36.61 37.11 0.2M
2023-12-06 36.67 37.03 36.33 36.56 0.2M
2023-12-05 37.10 37.10 36.26 36.36 0.2M
2023-12-04 36.65 37.34 36.35 37.10 0.1M
2023-12-01 35.91 37.15 35.84 37.02 0.2M
2023-11-30 37.00 37.00 35.84 36.20 0.2M
2023-11-29 36.93 37.19 36.53 36.80 0.3M
2023-11-28 37.03 37.14 36.42 36.56 0.2M
2023-11-27 36.76 37.30 36.60 37.22 0.2M
2023-11-24 36.50 37.12 36.36 37.10 0.0M
2023-11-22 36.50 37.20 36.21 36.37 0.2M
2023-11-21 36.30 36.51 35.84 36.30 0.1M
2023-11-20 35.49 36.62 35.41 36.52 0.2M
2023-11-17 36.00 36.28 35.49 35.64 0.4M
2023-11-16 36.00 36.29 35.16 35.97 0.2M
2023-11-15 36.24 37.08 35.90 36.14 0.2M
2023-11-14 36.28 36.64 35.82 36.49 0.3M
2023-11-13 34.45 35.25 34.33 35.08 0.3M
2023-11-10 34.00 34.71 33.68 34.58 0.4M
2023-11-09 33.85 34.74 33.47 33.84 0.3M
2023-11-08 33.73 33.85 33.13 33.46 0.3M
2023-11-07 33.07 33.92 32.73 33.72 0.4M
2023-11-06 32.38 33.41 31.54 33.35 0.5M
2023-11-03 29.26 32.05 28.50 31.69 0.6M
2023-11-02 23.75 24.31 23.73 24.30 0.1M
2023-11-01 23.49 23.51 23.03 23.44 0.2M
2023-10-31 23.35 23.71 23.31 23.61 0.1M
2023-10-30 23.53 23.77 23.12 23.41 0.2M
2023-10-27 23.57 23.57 23.01 23.28 0.3M
2023-10-26 23.73 23.76 23.16 23.50 0.2M
2023-10-25 24.05 24.25 23.37 23.57 0.2M
2023-10-24 24.44 24.68 24.14 24.36 0.2M
2023-10-23 25.05 25.22 24.00 24.16 0.2M
2023-10-20 25.28 25.40 24.81 25.06 0.4M
2023-10-19 25.11 25.35 24.90 25.11 0.2M
2023-10-18 26.06 26.06 25.11 25.29 0.2M
2023-10-17 25.79 26.49 25.73 26.35 0.1M
2023-10-16 25.75 26.08 25.53 25.97 0.2M
2023-10-13 25.88 26.03 25.26 25.59 0.1M
2023-10-12 26.11 26.23 25.65 25.80 0.2M
2023-10-11 26.06 26.12 25.67 26.03 0.2M
2023-10-10 25.76 26.45 25.76 25.91 0.1M
2023-10-09 25.72 26.05 25.57 25.75 0.1M
2023-10-06 25.77 26.46 25.77 26.03 0.1M
2023-10-05 25.87 26.04 25.40 25.80 0.1M
2023-10-04 26.16 26.23 25.67 25.94 0.1M
2023-10-03 26.77 27.00 26.22 26.27 0.1M
2023-10-02 26.27 26.76 26.01 26.73 0.1M
2023-09-29 26.40 26.53 26.15 26.40 0.1M
2023-09-28 25.71 26.45 25.59 26.16 0.2M
2023-09-27 25.41 25.99 25.41 25.66 0.1M
2023-09-26 25.24 25.53 25.13 25.21 0.1M
2023-09-25 25.56 25.98 25.44 25.50 0.1M
2023-09-22 26.36 26.43 25.80 25.84 0.1M
2023-09-21 26.02 26.49 25.88 26.33 0.2M
2023-09-20 26.98 27.15 26.42 26.50 0.1M
2023-09-19 26.70 27.06 26.66 26.91 0.1M
2023-09-18 27.04 27.06 26.71 26.75 0.1M
2023-09-15 27.19 27.26 26.68 26.92 0.5M
2023-09-14 27.15 27.37 27.05 27.20 0.1M
2023-09-13 27.02 27.02 26.60 26.87 0.1M
2023-09-12 27.57 27.77 26.92 27.09 0.1M
2023-09-11 28.12 28.14 27.72 27.81 0.1M
2023-09-08 28.07 28.29 27.80 27.97 0.1M
2023-09-07 28.69 28.69 27.83 28.15 0.1M
2023-09-06 29.09 29.22 28.67 28.78 0.1M
2023-09-05 29.51 29.51 28.64 28.96 0.2M
2023-09-01 29.81 30.21 29.71 30.03 0.1M
2023-08-31 29.57 29.96 29.45 29.50 0.1M
2023-08-30 28.77 29.57 28.74 29.43 0.1M
2023-08-29 28.98 29.28 28.77 28.82 0.1M
2023-08-28 29.24 29.40 29.14 29.17 0.1M
2023-08-25 29.25 29.48 29.06 29.10 0.1M
2023-08-24 29.03 29.46 28.97 28.99 0.2M
2023-08-23 28.88 29.47 28.88 29.23 0.2M
2023-08-22 28.27 29.10 28.27 28.83 0.2M
2023-08-21 28.26 28.55 27.91 28.19 0.1M
2023-08-18 28.13 28.77 28.13 28.40 0.1M
2023-08-17 28.65 28.88 28.44 28.49 0.1M
2023-08-16 28.76 29.07 28.48 28.49 0.1M
2023-08-15 28.43 29.06 28.34 28.92 0.1M
2023-08-14 28.42 28.75 28.07 28.61 0.2M
2023-08-11 28.18 28.76 28.11 28.54 0.1M
2023-08-10 28.49 28.85 28.07 28.40 0.1M
2023-08-09 28.45 28.63 27.96 28.24 0.2M
2023-08-08 28.77 28.95 28.27 28.70 0.2M
2023-08-07 30.84 30.84 28.91 29.08 0.3M
2023-08-04 30.48 31.40 29.02 30.63 0.5M
2023-08-03 32.05 32.19 31.68 31.79 0.1M
2023-08-02 32.55 32.60 32.08 32.27 0.2M
2023-08-01 33.16 33.35 32.61 33.07 0.2M
2023-07-31 32.78 33.44 32.72 33.15 0.3M
2023-07-28 33.02 33.16 32.60 32.76 0.1M
2023-07-27 33.53 33.82 32.47 32.61 0.1M
2023-07-26 33.29 33.58 32.75 33.23 0.2M
2023-07-25 33.79 33.99 33.01 33.40 0.2M
2023-07-24 33.90 34.42 33.47 33.90 0.2M
2023-07-21 35.01 35.01 33.70 33.79 0.2M
2023-07-20 35.19 35.20 34.24 34.75 0.2M
2023-07-19 35.26 35.28 34.56 35.06 0.3M
2023-07-18 35.10 35.51 34.71 35.21 0.2M
2023-07-17 34.78 35.17 34.56 34.92 0.1M
2023-07-14 35.27 35.31 34.28 34.78 0.2M
2023-07-13 35.70 36.06 35.38 35.40 0.1M
2023-07-12 36.07 36.33 35.39 35.58 0.1M
2023-07-11 35.24 35.57 35.04 35.41 0.1M
2023-07-10 34.10 35.32 34.10 35.03 0.2M
2023-07-07 33.61 34.82 33.61 34.08 0.6M
2023-07-06 33.70 33.70 33.00 33.52 0.1M
2023-07-05 35.06 35.06 33.79 34.21 0.1M
2023-07-03 34.95 35.56 34.83 35.35 0.1M
2023-06-30 35.34 35.34 34.77 34.96 0.1M
2023-06-29 34.47 35.40 34.47 35.14 0.1M
2023-06-28 34.27 34.50 33.42 34.49 0.1M
2023-06-27 33.88 34.36 33.44 34.21 0.1M
2023-06-26 33.34 33.95 33.34 33.68 0.1M
2023-06-23 33.05 33.63 32.45 33.33 0.4M
2023-06-22 34.74 34.75 33.72 33.81 0.1M
2023-06-21 35.16 35.51 34.75 34.91 0.1M
2023-06-20 34.34 35.62 34.34 35.47 0.1M
2023-06-16 35.49 35.54 34.28 34.65 0.7M
2023-06-15 34.04 35.16 34.04 35.06 0.2M
2023-06-14 36.03 36.12 34.11 34.33 0.2M
2023-06-13 35.88 36.38 35.60 35.89 0.1M
2023-06-12 35.16 35.79 34.98 35.66 0.2M
2023-06-09 35.12 35.29 34.70 35.16 0.1M
2023-06-08 35.33 35.50 34.95 35.11 0.2M
2023-06-07 34.42 35.53 34.42 35.50 0.2M
2023-06-06 32.46 34.30 32.46 34.05 0.2M
2023-06-05 32.57 33.02 31.62 32.60 0.2M
2023-06-02 31.99 33.00 31.77 32.98 0.1M
2023-06-01 30.74 31.62 30.60 31.41 0.1M
2023-05-31 30.97 31.30 30.42 30.76 0.2M
2023-05-30 31.81 32.00 31.04 31.20 0.1M
2023-05-26 31.14 32.03 31.14 31.73 0.1M
2023-05-25 31.97 32.00 31.04 31.19 0.1M
2023-05-24 32.40 32.40 31.64 31.97 0.1M
2023-05-23 32.34 32.89 32.17 32.64 0.1M
2023-05-22 32.37 32.87 32.06 32.56 0.1M
2023-05-19 32.75 32.96 31.93 32.36 0.1M
2023-05-18 31.93 32.63 31.93 32.48 0.1M
2023-05-17 31.41 32.35 31.41 32.13 0.2M
2023-05-16 31.05 31.73 31.00 31.35 0.2M
2023-05-15 30.82 31.53 30.69 31.28 0.1M
2023-05-12 31.32 31.57 30.10 30.76 0.1M
2023-05-11 30.84 31.40 30.75 31.27 0.1M
2023-05-10 30.61 31.12 30.54 31.08 0.2M
2023-05-09 30.16 30.93 30.03 30.12 0.2M
2023-05-08 31.61 31.79 30.55 30.58 0.2M
2023-05-05 30.50 32.50 30.50 31.44 0.4M
2023-05-04 28.34 28.40 27.73 28.03 0.2M
2023-05-03 28.62 29.10 28.39 28.40 0.1M
2023-05-02 28.70 28.76 28.16 28.45 0.2M
2023-05-01 28.65 29.12 28.56 28.91 0.1M
2023-04-28 28.34 28.98 28.30 28.77 0.2M
2023-04-27 28.20 28.51 27.99 28.37 0.1M
2023-04-26 28.05 28.30 27.97 28.11 0.1M
2023-04-25 29.11 29.21 28.15 28.23 0.1M
2023-04-24 28.87 29.42 28.84 29.37 0.1M
2023-04-21 28.89 29.28 28.65 28.87 0.3M
2023-04-20 28.79 29.06 28.47 28.79 0.2M
2023-04-19 29.21 29.32 28.90 28.93 0.2M
2023-04-18 30.48 30.58 29.68 29.72 0.1M
2023-04-17 30.40 30.58 30.24 30.34 0.1M
2023-04-14 30.76 31.08 30.09 30.44 0.1M
2023-04-13 31.03 31.25 30.82 30.91 0.2M
2023-04-12 31.78 31.96 30.83 30.89 0.1M
2023-04-11 31.75 32.09 31.44 31.57 0.2M
2023-04-10 31.02 31.86 30.92 31.59 0.4M
2023-04-06 31.02 31.38 30.61 31.18 0.3M
2023-04-05 31.72 31.72 30.48 30.92 0.2M
2023-04-04 33.47 33.47 31.75 32.02 0.1M
2023-04-03 33.09 33.33 32.34 33.28 0.2M
2023-03-31 32.10 33.19 32.10 33.15 0.3M
2023-03-30 31.74 32.31 31.61 31.87 0.1M
2023-03-29 31.34 31.54 30.97 31.36 0.2M
2023-03-28 31.49 31.70 30.65 30.95 0.1M
2023-03-27 32.09 32.13 31.17 31.56 0.1M
2023-03-24 31.58 31.77 31.27 31.60 0.1M
2023-03-23 32.16 32.58 31.41 31.91 0.1M
2023-03-22 32.80 33.20 31.97 31.97 0.1M
2023-03-21 32.78 33.21 32.59 32.75 0.2M
2023-03-20 31.17 32.46 31.07 32.31 0.3M
2023-03-17 31.95 32.05 30.78 30.99 0.8M
2023-03-16 31.64 32.61 31.43 32.22 0.2M
2023-03-15 30.89 32.07 30.59 32.04 0.3M
2023-03-14 32.82 32.83 31.40 31.70 0.3M
2023-03-13 31.95 32.57 31.62 31.76 0.2M
2023-03-10 33.25 33.25 32.52 32.72 0.2M
2023-03-09 34.05 34.69 33.19 33.25 0.2M
2023-03-08 33.25 34.12 32.94 34.03 0.2M
2023-03-07 33.58 33.94 33.25 33.25 0.2M
2023-03-06 34.71 34.82 33.34 33.51 0.2M
2023-03-03 34.06 35.04 33.95 34.63 0.2M
2023-03-02 32.52 34.23 32.35 33.90 0.2M
2023-03-01 31.43 32.87 31.19 32.82 0.3M
2023-02-28 31.04 32.04 31.00 31.44 0.4M
2023-02-27 31.68 32.10 30.97 31.09 0.2M
2023-02-24 31.05 31.52 30.91 31.21 0.2M
2023-02-23 32.40 33.12 31.54 31.69 0.2M
2023-02-22 32.29 32.95 32.01 32.18 0.3M
2023-02-21 33.00 33.31 32.06 32.19 0.2M
2023-02-17 33.42 33.66 33.14 33.54 0.3M
2023-02-16 33.35 33.80 33.20 33.39 0.4M
2023-02-15 33.47 34.44 33.46 33.95 0.3M
2023-02-14 33.84 34.38 33.52 33.84 0.3M
2023-02-13 35.78 35.82 34.04 34.23 0.5M
2023-02-10 35.94 39.52 34.37 34.43 1.1M
2023-02-09 32.15 32.69 30.26 30.43 0.3M
2023-02-08 32.29 32.57 31.41 31.81 0.2M
2023-02-07 32.03 32.49 31.50 32.49 0.2M
2023-02-06 32.76 32.88 31.97 32.19 0.1M
2023-02-03 32.94 34.12 32.42 33.07 0.3M
2023-02-02 32.61 33.58 31.75 33.30 0.3M
2023-02-01 30.60 31.11 29.96 30.89 0.3M
2023-01-31 29.67 30.75 29.51 30.60 0.3M
2023-01-30 29.00 29.62 28.89 29.53 0.2M
2023-01-27 28.48 29.54 28.25 29.44 0.1M
2023-01-26 28.43 28.75 27.87 28.62 0.1M
2023-01-25 28.10 28.26 27.60 28.13 0.1M
2023-01-24 28.50 28.82 28.14 28.54 0.1M
2023-01-23 28.55 28.71 28.21 28.48 0.2M
2023-01-20 27.54 28.45 27.22 28.43 0.4M
2023-01-19 27.36 27.46 26.84 27.19 0.2M
2023-01-18 27.72 28.16 27.45 27.64 0.2M
2023-01-17 27.56 27.57 27.10 27.53 0.2M
2023-01-13 27.44 27.57 26.96 27.52 0.2M
2023-01-12 27.37 27.73 26.68 27.72 0.2M
2023-01-11 27.09 27.17 26.27 27.17 0.1M
2023-01-10 26.32 26.84 25.59 26.80 0.3M
2023-01-09 27.30 27.50 26.11 26.28 0.3M
2023-01-06 26.28 27.53 25.90 27.14 0.2M
2023-01-05 26.32 26.32 25.65 26.06 0.2M
2023-01-04 25.67 26.76 25.64 26.30 0.2M
2023-01-03 25.84 26.35 25.00 25.30 0.2M