Proto Labs Inc (PRLB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -3.03416624171 | 39.22 | 40 | 38.03 | 339561 | 39.0355441 | CS |
| 4 | 8.91 | 30.5975274725 | 29.12 | 40 | 26.345 | 337470 | 34.95405698 | CS |
| 12 | 7.84 | 25.9688638622 | 30.19 | 40 | 26.345 | 276630 | 31.57901871 | CS |
| 26 | 5.88 | 18.2892690513 | 32.15 | 40 | 25.755 | 229192 | 31.27272176 | CS |
| 52 | 1.75 | 4.82359426681 | 36.28 | 41.87 | 25.755 | 199128 | 33.12655445 | CS |
| 156 | -21.77 | -36.4046822742 | 59.8 | 61.14 | 22.04 | 221178 | 37.17826563 | CS |
| 260 | -60.57 | -61.430020284 | 98.6 | 286.57 | 22.04 | 278002 | 79.15558937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 38.03 | -1.23 | -3.13 | 39.53 | 39.53 | 37.71 | 191432 |
| 1731541200 | 39.26 | 0.07 | 0.18 | 39.585 | 39.755 | 38.945 | 224320 |
| 1731454800 | 39.19 | -0.62 | -1.56 | 39.35 | 39.85 | 39.1 | 249187 |
| 1731368400 | 39.81 | 0.84 | 2.16 | 39.62 | 40 | 39.3 | 247845 |
| 1731109200 | 38.97 | 0.36 | 0.93 | 38.89 | 39.905 | 38.31 | 374279 |
| 1731022800 | 38.61 | -0.83 | -2.10 | 39.22 | 39.48 | 38.05 | 602174 |
| 1730936400 | 39.44 | 4.3 | 12.24 | 37.18 | 39.615 | 35.57 | 413762 |
| 1730850000 | 35.14 | 1.28 | 3.78 | 33.82 | 36.38 | 33.82 | 541988 |
| 1730763600 | 33.86 | -4.14 | -10.89 | 37.4 | 37.5 | 33.159999 | 764214 |
| 1730500800 | 38 | 10.6 | 38.69 | 33.75 | 38.23 | 32.71 | 1562341 |
| 1730414400 | 27.4 | -0.2 | -0.72 | 27.5 | 27.66 | 27.1849 | 237498 |
| 1730328000 | 27.6 | 0.11 | 0.40 | 27.3 | 28.05 | 27.28 | 144390 |
| 1730241600 | 27.49 | 0.05 | 0.18 | 27.04 | 27.63 | 27 | 157182 |
| 1730155200 | 27.44 | 0.73 | 2.73 | 27.01 | 27.84 | 27.01 | 124668 |
| 1729896000 | 26.71 | -0.12 | -0.45 | 27.05 | 27.425 | 26.68 | 133670 |
| 1729809600 | 26.83 | 0.08 | 0.30 | 26.88 | 26.91 | 26.45 | 223509 |
| 1729723200 | 26.75 | -1.58 | -5.58 | 28.11 | 28.19 | 26.345 | 172418 |
| 1729636800 | 28.33 | -0.07 | -0.25 | 28.16 | 28.42 | 28.11 | 92601 |
| 1729550400 | 28.4 | -0.71 | -2.44 | 29.13 | 29.13 | 28.21 | 115069 |
| 1729291200 | 29.11 | -0.06 | -0.21 | 29.25 | 29.37 | 28.83 | 219986 |
| 1729204800 | 29.17 | 0.04 | 0.14 | 29.12 | 29.4599 | 28.46 | 148301 |
| 1729118400 | 29.13 | 0.8 | 2.82 | 28.68 | 29.545 | 28.58 | 168803 |
| 1729032000 | 28.33 | -0.12 | -0.42 | 28.5 | 28.77 | 28.32 | 166359 |
| 1728945600 | 28.45 | 0.01 | 0.04 | 28.35 | 28.45 | 28.05 | 99566 |
| 1728686400 | 28.44 | 0.51 | 1.83 | 27.83 | 28.655 | 27.83 | 91106 |
| 1728600000 | 27.93 | -0.46 | -1.62 | 27.91 | 28.01 | 27.665 | 160088 |
| 1728513600 | 28.39 | 0.21 | 0.75 | 28.24 | 29.04 | 28.19 | 201909 |
| 1728427200 | 28.18 | 0.2 | 0.71 | 27.97 | 28.365 | 27.685 | 396489 |
| 1728340800 | 27.98 | -0.73 | -2.54 | 28.45 | 28.52 | 27.83 | 102293 |
| 1728081600 | 28.71 | 0.46 | 1.63 | 28.695 | 28.92 | 28.32 | 137032 |
| 1727995200 | 28.25 | 0.21 | 0.75 | 27.99 | 28.3099 | 27.65 | 188340 |
| 1727908800 | 28.04 | -0.02 | -0.07 | 28.01 | 28.57 | 27.895 | 168825 |
| 1727822400 | 28.06 | -1.31 | -4.46 | 29.26 | 29.26 | 27.95 | 299670 |
| 1727735520 | 29.37 | -0.05 | -0.17 | 29.3 | 29.64 | 29.12 | 179059 |
| 1727476800 | 29.42 | 0.34 | 1.17 | 29.46 | 29.88 | 28.97 | 164818 |
| 1727390400 | 29.08 | 0.82 | 2.90 | 28.67 | 29.35 | 28.5 | 216988 |
| 1727304000 | 28.26 | -0.87 | -2.99 | 29.06 | 29.14 | 28.235 | 252552 |
| 1727217600 | 29.13 | 0.04 | 0.14 | 29.36 | 29.51 | 29.07 | 199591 |
| 1727131200 | 29.09 | -0.27 | -0.92 | 29.5 | 29.64 | 28.775 | 457519 |
| 1726872000 | 29.36 | -0.73 | -2.43 | 29.84 | 30.61 | 29.33 | 1375558 |
| 1726785600 | 30.09 | 0.4 | 1.35 | 30.37 | 30.48 | 29.78 | 218898 |
| 1726699200 | 29.69 | -0.04 | -0.13 | 29.305 | 30.95 | 29.305 | 226546 |
| 1726612800 | 29.73 | 0.56 | 1.92 | 29.65 | 30.37 | 29.505 | 185452 |
| 1726526400 | 29.17 | -0.4 | -1.35 | 29.77 | 30.01 | 29.04 | 202455 |
| 1726267200 | 29.57 | 0.36 | 1.23 | 29.71 | 30.09 | 29.39 | 170246 |
| 1726180800 | 29.21 | 0.03 | 0.10 | 29.33 | 29.815 | 28.99 | 177262 |
| 1726094400 | 29.18 | -0.18 | -0.61 | 29.02 | 29.29 | 28.27 | 200152 |
| 1726008000 | 29.36 | 1.42 | 5.08 | 28.42 | 29.85 | 28.38 | 274477 |
| 1725921600 | 27.94 | -0.27 | -0.96 | 28.06 | 28.41 | 27.76 | 279687 |
| 1725662400 | 28.21 | -0.65 | -2.25 | 29.02 | 29.09 | 28.2 | 197348 |
| 1725576000 | 28.86 | -0.36 | -1.23 | 29.325 | 29.39 | 28.76 | 233312 |
| 1725489600 | 29.22 | -0.6 | -2.01 | 29.82 | 30.32 | 29.22 | 247886 |
| 1725403200 | 29.82 | -0.76 | -2.49 | 30.325 | 30.325 | 29.33 | 341061 |
| 1725057600 | 30.58 | 0.55 | 1.83 | 30.3 | 30.75 | 30.06 | 279674 |
| 1724971200 | 30.03 | 0.13 | 0.43 | 30.2 | 30.53 | 29.85 | 191146 |
| 1724884800 | 29.9 | -0.52 | -1.71 | 30.41 | 30.62 | 29.81 | 200293 |
| 1724798400 | 30.42 | -0.69 | -2.22 | 30.97 | 31.11 | 30.4 | 176681 |
| 1724712000 | 31.11 | 0.49 | 1.60 | 30.98 | 31.22 | 30.73 | 230603 |
| 1724452800 | 30.62 | 0.65 | 2.17 | 30.21 | 31.05 | 30.065 | 285959 |
| 1724366400 | 29.97 | -0.37 | -1.22 | 30.19 | 30.555 | 29.93 | 226084 |
| 1724280000 | 30.34 | 0.75 | 2.53 | 29.7 | 30.53 | 29.6 | 224567 |
| 1724193600 | 29.59 | -0.42 | -1.40 | 29.94 | 30.31 | 29.54 | 211089 |
| 1724107200 | 30.01 | 0.28 | 0.94 | 29.78 | 30.2 | 29.55 | 192994 |
| 1723848000 | 29.73 | -0.27 | -0.90 | 30.165 | 30.43 | 29.48 | 244038 |
| 1723761600 | 30 | 0.71 | 2.42 | 30.13 | 30.52 | 29.95 | 217171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
