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
2024-12-31 39.49 39.78 39.06 39.09 0.1M
2024-12-30 39.16 39.67 38.50 39.26 0.1M
2024-12-27 39.87 40.50 38.97 39.56 0.2M
2024-12-26 39.85 40.55 39.83 40.32 0.1M
2024-12-24 39.60 40.19 39.52 40.03 0.1M
2024-12-23 40.77 41.19 39.60 39.63 0.2M
2024-12-20 40.58 41.66 39.68 40.72 2.0M
2024-12-19 41.92 43.17 40.75 41.27 0.3M
2024-12-18 43.52 44.53 40.82 41.24 0.3M
2024-12-17 44.27 44.38 43.26 43.26 0.2M
2024-12-16 43.85 44.89 43.31 44.77 0.2M
2024-12-13 44.04 44.10 42.71 43.59 0.2M
2024-12-12 43.92 44.28 43.37 44.26 0.2M
2024-12-11 44.85 44.88 43.88 44.37 0.2M
2024-12-10 43.11 45.15 43.11 44.55 0.2M
2024-12-09 42.95 43.89 42.95 43.49 0.2M
2024-12-06 41.93 42.71 41.90 42.68 0.2M
2024-12-05 42.07 42.30 41.30 41.37 0.2M
2024-12-04 41.28 42.32 41.13 42.19 0.2M
2024-12-03 41.23 41.75 40.53 41.29 0.3M
2024-12-02 41.28 41.63 40.81 41.33 0.2M
2024-11-29 40.87 41.28 40.51 41.19 0.1M
2024-11-27 41.20 41.45 40.32 40.80 0.2M
2024-11-26 41.00 41.39 40.47 41.11 0.3M
2024-11-25 41.95 42.66 41.08 41.12 0.3M
2024-11-22 39.72 41.68 39.72 41.50 0.4M
2024-11-21 39.01 40.00 38.88 39.74 0.3M
2024-11-20 36.83 39.38 36.59 39.25 0.4M
2024-11-19 36.52 37.57 36.07 37.01 0.2M
2024-11-18 37.47 37.95 37.26 37.27 0.2M
2024-11-15 38.45 38.45 37.38 37.47 0.2M
2024-11-14 39.51 39.52 37.71 38.03 0.2M
2024-11-13 39.53 39.76 38.95 39.26 0.2M
2024-11-12 39.35 39.85 39.08 39.19 0.3M
2024-11-11 39.62 40.00 39.30 39.81 0.2M
2024-11-08 38.89 39.91 38.31 38.97 0.4M
2024-11-07 39.31 39.48 38.05 38.61 0.6M
2024-11-06 37.40 39.62 35.57 39.44 0.4M
2024-11-05 33.49 36.38 33.49 35.14 0.5M
2024-11-04 37.40 37.59 33.16 33.86 0.8M
2024-11-01 33.75 38.23 32.71 38.00 1.6M
2024-10-31 27.53 27.66 27.18 27.40 0.2M
2024-10-30 27.19 28.05 27.19 27.60 0.1M
2024-10-29 27.07 27.63 27.00 27.49 0.2M
2024-10-28 27.01 27.84 27.01 27.44 0.1M
2024-10-25 27.05 27.43 26.68 26.71 0.1M
2024-10-24 26.88 26.91 26.45 26.83 0.2M
2024-10-23 28.11 28.19 26.35 26.75 0.2M
2024-10-22 28.24 28.42 28.11 28.33 0.1M
2024-10-21 29.13 29.13 28.21 28.40 0.1M
2024-10-18 29.25 29.37 28.83 29.11 0.2M
2024-10-17 29.12 29.46 28.46 29.17 0.1M
2024-10-16 28.68 29.55 28.58 29.13 0.2M
2024-10-15 28.50 28.77 28.32 28.33 0.2M
2024-10-14 28.35 28.45 28.05 28.45 0.1M
2024-10-11 27.83 28.66 27.83 28.44 0.1M
2024-10-10 27.96 28.01 27.67 27.93 0.2M
2024-10-09 28.24 29.04 28.20 28.39 0.2M
2024-10-08 27.97 28.37 27.69 28.18 0.4M
2024-10-07 28.45 28.52 27.83 27.98 0.1M
2024-10-04 28.74 28.92 28.32 28.71 0.1M
2024-10-03 27.80 28.31 27.65 28.25 0.2M
2024-10-02 28.11 28.57 27.90 28.04 0.2M
2024-10-01 29.26 29.26 27.95 28.06 0.3M
2024-09-30 29.30 29.64 29.02 29.37 0.2M
2024-09-27 29.46 29.88 28.97 29.42 0.2M
2024-09-26 28.67 29.35 28.57 29.08 0.2M
2024-09-25 29.06 29.06 28.24 28.26 0.3M
2024-09-24 29.36 29.51 29.07 29.13 0.2M
2024-09-23 29.50 29.62 28.78 29.09 0.5M
2024-09-20 29.84 30.61 29.33 29.36 1.4M
2024-09-19 30.54 30.54 29.78 30.09 0.2M
2024-09-18 29.79 30.95 29.30 29.69 0.2M
2024-09-17 29.59 30.37 29.45 29.73 0.2M
2024-09-16 29.77 30.01 29.04 29.17 0.2M
2024-09-13 29.71 30.09 29.39 29.57 0.2M
2024-09-12 29.38 29.82 28.99 29.21 0.2M
2024-09-11 29.02 29.29 28.27 29.18 0.2M
2024-09-10 28.32 29.85 28.32 29.36 0.3M
2024-09-09 28.06 28.41 27.76 27.94 0.3M
2024-09-06 28.86 29.09 28.20 28.21 0.2M
2024-09-05 29.28 29.39 28.76 28.86 0.2M
2024-09-04 29.82 30.32 29.22 29.22 0.2M
2024-09-03 30.09 30.33 29.33 29.82 0.3M
2024-08-30 30.30 30.75 30.06 30.58 0.3M
2024-08-29 30.20 30.53 29.85 30.03 0.2M
2024-08-28 30.41 30.50 29.81 29.90 0.2M
2024-08-27 30.97 30.97 30.40 30.42 0.2M
2024-08-26 30.98 31.22 30.73 31.11 0.2M
2024-08-23 30.21 31.05 30.07 30.62 0.3M
2024-08-22 30.19 30.56 29.93 29.97 0.2M
2024-08-21 29.70 30.53 29.70 30.34 0.2M
2024-08-20 29.94 30.31 29.54 29.59 0.2M
2024-08-19 29.78 30.20 29.55 30.01 0.2M
2024-08-16 29.96 30.43 29.48 29.73 0.2M
2024-08-15 30.13 30.52 29.95 30.00 0.2M
2024-08-14 29.22 30.09 28.78 29.29 0.3M
2024-08-13 28.73 29.27 28.50 29.11 0.3M
2024-08-12 28.26 28.91 28.09 28.33 0.2M
2024-08-09 28.27 28.44 27.43 28.32 0.4M
2024-08-08 28.10 28.49 27.89 28.37 0.2M
2024-08-07 30.13 30.24 27.48 27.59 0.3M
2024-08-06 28.63 29.84 28.04 29.61 0.3M
2024-08-05 26.00 28.73 25.76 28.66 0.5M
2024-08-02 29.80 30.07 27.26 28.39 0.4M
2024-08-01 34.75 35.12 33.22 33.53 0.2M
2024-07-31 34.59 35.49 34.15 34.82 0.2M
2024-07-30 34.26 34.76 33.94 34.45 0.1M
2024-07-29 34.90 35.10 33.73 33.98 0.1M
2024-07-26 35.00 35.17 34.09 34.97 0.2M
2024-07-25 33.21 34.82 33.09 34.41 0.3M
2024-07-24 33.66 34.14 33.07 33.07 0.3M
2024-07-23 33.38 34.51 33.38 33.93 0.1M
2024-07-22 32.80 33.63 32.33 33.60 0.1M
2024-07-19 32.86 32.89 32.35 32.61 0.3M
2024-07-18 33.75 34.32 32.82 32.85 0.2M
2024-07-17 33.50 34.51 33.30 34.17 0.2M
2024-07-16 32.81 34.11 32.81 33.88 0.2M
2024-07-15 32.33 32.77 31.98 32.42 0.1M
2024-07-12 31.86 32.28 31.53 32.04 0.1M
2024-07-11 31.04 31.71 30.65 31.34 0.1M
2024-07-10 30.46 30.52 29.65 30.15 0.1M
2024-07-09 30.87 30.90 30.22 30.27 0.1M
2024-07-08 30.96 31.49 30.75 31.01 0.1M
2024-07-05 30.57 31.11 30.29 30.71 0.2M
2024-07-03 30.14 30.78 30.10 30.67 0.1M
2024-07-02 29.89 30.29 29.79 30.14 0.2M
2024-07-01 30.89 30.89 29.66 29.85 0.1M
2024-06-28 30.73 30.89 30.23 30.89 0.3M
2024-06-27 30.19 30.40 30.02 30.35 0.1M
2024-06-26 29.77 30.31 29.77 30.09 0.3M
2024-06-25 30.64 30.67 29.85 29.95 0.1M
2024-06-24 30.21 30.76 30.03 30.65 0.2M
2024-06-21 29.99 30.30 29.80 30.07 0.8M
2024-06-20 29.88 30.52 29.77 30.11 0.2M
2024-06-18 30.22 30.33 29.93 30.07 0.1M
2024-06-17 30.16 30.48 29.71 30.31 0.2M
2024-06-14 31.01 31.01 30.16 30.51 0.2M
2024-06-13 31.67 32.03 30.48 31.35 0.2M
2024-06-12 32.64 32.76 31.73 31.75 0.1M
2024-06-11 31.52 31.80 31.17 31.72 0.2M
2024-06-10 31.87 32.07 31.46 31.87 0.1M
2024-06-07 31.96 32.53 31.80 32.23 0.1M
2024-06-06 31.57 32.47 31.57 32.44 0.1M
2024-06-05 31.23 31.97 30.95 31.75 0.2M
2024-06-04 30.16 30.73 30.13 30.32 0.2M
2024-06-03 31.31 31.32 30.20 30.37 0.1M
2024-05-31 30.82 31.20 30.60 30.97 0.1M
2024-05-30 30.70 31.25 30.68 30.79 0.1M
2024-05-29 30.50 30.80 30.20 30.35 0.1M
2024-05-28 30.90 31.14 30.65 30.91 0.1M
2024-05-24 31.00 31.23 30.84 30.89 0.1M
2024-05-23 31.78 31.78 30.52 30.85 0.1M
2024-05-22 31.71 32.06 31.46 31.61 0.1M
2024-05-21 31.66 32.06 31.32 31.90 0.1M
2024-05-20 32.80 32.82 31.75 31.81 0.2M
2024-05-17 32.59 33.07 32.39 32.82 0.1M
2024-05-16 33.16 33.16 32.39 32.48 0.2M
2024-05-15 32.53 33.21 32.28 33.16 0.1M
2024-05-14 32.15 32.30 31.71 32.12 0.1M
2024-05-13 32.10 32.36 31.63 31.63 0.1M
2024-05-10 32.49 32.59 31.61 31.76 0.1M
2024-05-09 31.66 32.34 31.65 32.29 0.1M
2024-05-08 31.14 31.89 31.14 31.69 0.2M
2024-05-07 31.38 32.19 31.38 31.47 0.1M
2024-05-06 30.96 31.79 30.31 31.38 0.1M
2024-05-03 31.98 32.93 30.92 31.09 0.2M
2024-05-02 30.96 31.46 30.70 31.14 0.1M
2024-05-01 30.56 31.75 30.56 30.73 0.1M
2024-04-30 31.14 31.43 30.46 30.48 0.2M
2024-04-29 31.56 31.77 31.29 31.36 0.1M
2024-04-26 31.63 31.87 31.33 31.37 0.1M
2024-04-25 31.48 31.54 30.66 31.42 0.1M
2024-04-24 31.90 32.45 31.69 31.95 0.1M
2024-04-23 31.63 32.45 31.63 32.10 0.1M
2024-04-22 31.96 32.20 31.49 31.76 0.1M
2024-04-19 30.97 32.11 30.93 31.96 0.3M
2024-04-18 31.29 31.53 31.02 31.06 0.1M
2024-04-17 31.54 31.61 31.10 31.17 0.1M
2024-04-16 31.56 31.71 31.03 31.41 0.1M
2024-04-15 32.35 32.56 31.60 31.81 0.1M
2024-04-12 32.51 32.74 32.02 32.25 0.1M
2024-04-11 33.03 33.20 32.61 32.89 0.1M
2024-04-10 33.31 33.31 32.41 32.88 0.1M
2024-04-09 34.03 34.35 33.97 34.27 0.2M
2024-04-08 34.42 34.61 33.88 33.90 0.1M
2024-04-05 33.97 34.61 33.97 34.26 0.1M
2024-04-04 34.97 35.02 33.95 33.97 0.4M
2024-04-03 34.01 34.73 34.01 34.56 0.1M
2024-04-02 34.45 34.45 33.73 34.37 0.2M
2024-04-01 35.74 35.74 34.76 34.81 0.1M
2024-03-28 35.34 36.04 35.19 35.75 0.1M
2024-03-27 34.71 35.41 34.60 35.38 0.1M
2024-03-26 34.81 34.90 34.30 34.36 0.1M
2024-03-25 34.75 34.95 34.05 34.50 0.1M
2024-03-22 35.28 35.45 34.74 34.77 0.1M
2024-03-21 34.53 35.12 34.53 35.05 0.1M
2024-03-20 33.82 34.49 33.50 34.22 0.1M
2024-03-19 33.31 34.16 33.30 34.06 0.1M
2024-03-18 34.11 34.11 33.52 33.52 0.1M
2024-03-15 33.79 34.51 33.50 34.09 0.4M
2024-03-14 35.15 35.28 33.62 33.95 0.2M
2024-03-13 35.95 36.35 35.12 35.20 0.1M
2024-03-12 36.47 36.47 35.86 36.29 0.1M
2024-03-11 37.38 37.41 36.27 36.56 0.1M
2024-03-08 38.00 38.65 37.43 37.55 0.2M
2024-03-07 36.94 37.83 36.88 37.80 0.2M
2024-03-06 36.65 37.08 36.36 36.47 0.1M
2024-03-05 35.92 36.45 35.87 36.22 0.2M
2024-03-04 35.46 36.65 35.25 36.14 0.2M
2024-03-01 36.33 36.36 35.61 35.67 0.2M
2024-02-29 36.93 37.36 36.07 36.43 0.3M
2024-02-28 37.11 37.83 36.39 36.39 0.2M
2024-02-27 37.90 38.06 37.49 37.59 0.2M
2024-02-26 36.44 37.92 36.43 37.64 0.2M
2024-02-23 36.45 36.72 35.90 36.54 0.2M
2024-02-22 36.30 37.00 36.25 36.43 0.4M
2024-02-21 35.85 36.10 35.57 36.10 0.2M
2024-02-20 35.87 36.81 35.62 35.98 0.2M
2024-02-16 36.54 36.96 36.31 36.37 0.2M
2024-02-15 34.88 37.16 34.81 36.87 0.3M
2024-02-14 34.15 34.80 33.85 34.68 0.2M
2024-02-13 34.21 34.41 33.13 33.52 0.3M
2024-02-12 35.58 35.69 33.73 35.43 0.4M
2024-02-09 40.00 41.87 35.01 35.58 0.5M
2024-02-08 35.98 37.60 35.98 37.19 0.2M
2024-02-07 36.62 36.62 35.84 36.00 0.1M
2024-02-06 36.30 36.79 36.27 36.60 0.2M
2024-02-05 36.30 36.62 35.95 36.27 0.2M
2024-02-02 36.05 37.20 35.95 36.86 0.1M
2024-02-01 36.36 36.95 36.07 36.60 0.1M
2024-01-31 37.39 37.51 36.02 36.09 0.1M
2024-01-30 37.51 37.63 36.50 37.51 0.2M
2024-01-29 37.07 37.92 37.07 37.88 0.1M
2024-01-26 37.63 37.89 37.09 37.30 0.1M
2024-01-25 37.96 38.06 37.03 37.42 0.1M
2024-01-24 38.31 38.31 37.05 37.27 0.1M
2024-01-23 38.32 38.51 37.65 37.69 0.1M
2024-01-22 36.63 37.95 36.41 37.88 0.2M
2024-01-19 36.00 36.15 35.35 36.12 0.2M
2024-01-18 35.84 36.12 35.31 35.86 0.1M
2024-01-17 35.73 35.83 35.11 35.50 0.1M
2024-01-16 35.60 36.50 35.22 36.36 0.1M
2024-01-12 36.34 36.67 35.96 36.10 0.1M
2024-01-11 36.21 36.38 34.93 35.82 0.2M
2024-01-10 36.00 36.46 35.81 36.34 0.1M
2024-01-09 35.87 36.46 35.67 36.12 0.1M
2024-01-08 36.19 36.87 36.19 36.44 0.1M
2024-01-05 35.72 36.49 35.60 36.26 0.1M
2024-01-04 35.38 36.28 35.01 35.95 0.2M
2024-01-03 37.64 37.64 35.82 35.90 0.1M
2024-01-02 38.53 38.91 37.94 38.00 0.1M