Proto Labs, Inc. (PRLB)

Compare

35.39

+0.35

+(1.00%)

At close: April 1 at 4:00:02 PM EDT

35.33

-0.06

(-0.17%)

Pre-Market: 8:00:00 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	34.75	35.64	34.70	35.39	35.39	127,100
Mar 31, 2025	35.04	35.36	34.08	35.04	35.04	175,000
Mar 28, 2025	36.89	36.89	35.54	35.76	35.76	136,600
Mar 27, 2025	37.07	37.27	36.26	37.05	37.05	164,500
Mar 26, 2025	37.20	37.47	36.80	37.01	37.01	117,200
Mar 25, 2025	36.96	37.32	36.79	37.04	37.04	132,400
Mar 24, 2025	37.06	37.43	36.66	37.02	37.02	146,900
Mar 21, 2025	35.71	36.50	35.61	36.28	36.28	509,400
Mar 20, 2025	36.09	37.00	36.09	36.38	36.38	124,800
Mar 19, 2025	35.99	36.93	35.94	36.59	36.59	146,900
Mar 18, 2025	36.51	36.70	35.78	35.79	35.79	180,500
Mar 17, 2025	36.48	37.34	36.31	36.74	36.74	168,900
Mar 14, 2025	36.30	36.66	35.77	36.55	36.55	150,900
Mar 13, 2025	37.12	37.12	35.72	35.73	35.73	145,400
Mar 12, 2025	37.76	37.76	36.92	37.17	37.17	139,800
Mar 11, 2025	37.30	37.97	36.55	37.14	37.14	182,100
Mar 10, 2025	37.30	37.80	36.74	37.09	37.09	241,100
Mar 7, 2025	37.78	38.24	37.24	38.00	38.00	205,900
Mar 6, 2025	37.84	38.55	37.70	37.91	37.91	212,500
Mar 5, 2025	37.82	38.54	37.45	38.34	38.34	201,400
Mar 4, 2025	37.61	38.64	36.96	37.83	37.83	233,900
Mar 3, 2025	40.49	40.74	38.20	38.29	38.29	218,500
Feb 28, 2025	39.26	39.90	39.10	39.88	39.88	220,200
Feb 27, 2025	40.07	40.19	39.30	39.30	39.30	323,700
Feb 26, 2025	39.98	40.61	39.63	40.18	40.18	229,800
Feb 25, 2025	40.00	40.61	39.35	39.61	39.61	259,900
Feb 24, 2025	40.97	41.03	40.20	40.20	40.20	212,300
Feb 21, 2025	42.70	42.70	40.37	40.56	40.56	211,000
Feb 20, 2025	43.10	43.36	41.72	42.04	42.04	215,900
Feb 19, 2025	44.00	44.32	42.70	43.10	43.10	258,500
Feb 18, 2025	44.23	45.03	44.18	44.65	44.65	287,400
Feb 14, 2025	45.03	45.48	43.99	44.18	44.18	239,400
Feb 13, 2025	43.97	45.09	43.80	45.03	45.03	256,700
Feb 12, 2025	42.72	43.98	42.55	43.74	43.74	318,900
Feb 11, 2025	41.40	43.47	41.37	43.26	43.26	537,300
Feb 10, 2025	42.85	43.16	41.43	42.27	42.27	445,100
Feb 7, 2025	44.68	46.73	41.45	41.60	41.60	711,600
Feb 6, 2025	44.18	44.41	43.25	44.39	44.39	406,500
Feb 5, 2025	43.38	44.37	43.19	44.25	44.25	248,800
Feb 4, 2025	41.55	43.35	41.55	43.12	43.12	202,800
Feb 3, 2025	40.21	41.89	39.70	41.64	41.64	168,000
Jan 31, 2025	41.96	42.38	41.50	41.73	41.73	192,400
Jan 30, 2025	41.92	42.54	41.61	42.00	42.00	179,100
Jan 29, 2025	41.08	41.69	40.61	41.31	41.31	238,200
Jan 28, 2025	40.22	41.53	39.31	41.41	41.41	169,900
Jan 27, 2025	40.37	40.60	39.66	40.24	40.24	194,100
Jan 24, 2025	40.01	41.02	39.89	40.95	40.95	113,900
Jan 23, 2025	39.68	40.48	39.58	40.04	40.04	165,900
Jan 22, 2025	40.00	40.30	39.59	39.86	39.86	185,500
Jan 21, 2025	39.18	40.32	39.01	40.10	40.10	162,000
Jan 17, 2025	39.65	39.82	38.10	38.54	38.54	651,900
Jan 16, 2025	38.52	39.19	38.24	38.95	38.95	212,400
Jan 15, 2025	38.70	38.85	37.58	38.26	38.26	214,700
Jan 14, 2025	37.05	37.29	36.42	37.11	37.11	129,200
Jan 13, 2025	35.41	36.71	35.20	36.60	36.60	241,800
Jan 10, 2025	36.86	37.06	36.22	36.61	36.61	185,700
Jan 8, 2025	37.67	37.74	37.15	37.62	37.62	126,600
Jan 7, 2025	38.85	39.20	37.89	38.10	38.10	143,200
Jan 6, 2025	39.75	40.16	39.17	39.25	39.25	129,400
Jan 3, 2025	38.86	39.72	38.53	39.65	39.65	135,500
Jan 2, 2025	39.55	39.83	38.61	38.75	38.75	92,500
Dec 31, 2024	39.49	39.78	39.06	39.09	39.09	130,400
Dec 30, 2024	39.16	39.67	38.50	39.26	39.26	134,300
Dec 27, 2024	39.87	40.50	38.97	39.56	39.56	202,400
Dec 26, 2024	39.85	40.55	39.83	40.32	40.32	135,400
Dec 24, 2024	39.60	40.19	39.52	40.03	40.03	63,500
Dec 23, 2024	40.77	41.19	39.60	39.63	39.63	200,300
Dec 20, 2024	40.58	41.66	39.68	40.72	40.72	1,961,900
Dec 19, 2024	41.92	43.17	40.75	41.27	41.27	275,500
Dec 18, 2024	43.52	44.53	40.82	41.24	41.24	276,800
Dec 17, 2024	44.27	44.38	43.26	43.26	43.26	228,900
Dec 16, 2024	43.85	44.89	43.31	44.77	44.77	234,600
Dec 13, 2024	44.04	44.10	42.71	43.59	43.59	226,300
Dec 12, 2024	43.92	44.28	43.37	44.26	44.26	212,600
Dec 11, 2024	44.85	44.88	43.88	44.37	44.37	214,100
Dec 10, 2024	43.11	45.15	43.11	44.55	44.55	248,800
Dec 9, 2024	42.95	43.89	42.95	43.49	43.49	243,400
Dec 6, 2024	41.93	42.71	41.90	42.68	42.68	177,400
Dec 5, 2024	42.07	42.30	41.30	41.37	41.37	194,500
Dec 4, 2024	41.28	42.32	41.13	42.19	42.19	183,400
Dec 3, 2024	41.23	41.75	40.53	41.29	41.29	281,400
Dec 2, 2024	41.28	41.63	40.81	41.33	41.33	216,300
Nov 29, 2024	40.87	41.28	40.51	41.19	41.19	135,100
Nov 27, 2024	41.20	41.45	40.32	40.80	40.80	181,200
Nov 26, 2024	41.00	41.39	40.47	41.11	41.11	270,500
Nov 25, 2024	41.95	42.66	41.08	41.12	41.12	286,500
Nov 22, 2024	39.72	41.68	39.72	41.50	41.50	442,500
Nov 21, 2024	39.01	40.00	38.88	39.74	39.74	288,700
Nov 20, 2024	36.83	39.38	36.59	39.25	39.25	422,000
Nov 19, 2024	36.52	37.57	36.07	37.01	37.01	160,700
Nov 18, 2024	37.47	37.95	37.26	37.27	37.27	170,700
Nov 15, 2024	38.45	38.45	37.38	37.47	37.47	212,700
Nov 14, 2024	39.51	39.52	37.71	38.03	38.03	192,900
Nov 13, 2024	39.53	39.76	38.95	39.26	39.26	228,200
Nov 12, 2024	39.35	39.85	39.08	39.19	39.19	250,400
Nov 11, 2024	39.62	40.00	39.30	39.81	39.81	247,900
Nov 8, 2024	38.89	39.91	38.31	38.97	38.97	374,800
Nov 7, 2024	39.31	39.48	38.05	38.61	38.61	605,300
Nov 6, 2024	37.40	39.62	35.57	39.44	39.44	420,600
Nov 5, 2024	33.49	36.38	33.49	35.14	35.14	546,200
Nov 4, 2024	37.40	37.59	33.16	33.86	33.86	782,300
Nov 1, 2024	33.75	38.23	32.71	38.00	38.00	1,563,800
Oct 31, 2024	27.53	27.66	27.18	27.40	27.40	239,700
Oct 30, 2024	27.19	28.05	27.19	27.60	27.60	145,500
Oct 29, 2024	27.07	27.63	27.00	27.49	27.49	158,200
Oct 28, 2024	27.01	27.84	27.01	27.44	27.44	126,500
Oct 25, 2024	27.05	27.43	26.68	26.71	26.71	133,700
Oct 24, 2024	26.88	26.91	26.45	26.83	26.83	223,500
Oct 23, 2024	28.11	28.19	26.35	26.75	26.75	172,400
Oct 22, 2024	28.24	28.42	28.11	28.33	28.33	93,600
Oct 21, 2024	29.13	29.13	28.21	28.40	28.40	115,100
Oct 18, 2024	29.25	29.37	28.83	29.11	29.11	220,000
Oct 17, 2024	29.12	29.46	28.46	29.17	29.17	148,300
Oct 16, 2024	28.68	29.55	28.58	29.13	29.13	168,800
Oct 15, 2024	28.50	28.77	28.32	28.33	28.33	166,300
Oct 14, 2024	28.35	28.45	28.05	28.45	28.45	99,600
Oct 11, 2024	27.83	28.66	27.83	28.44	28.44	91,600
Oct 10, 2024	27.96	28.01	27.67	27.93	27.93	161,200
Oct 9, 2024	28.24	29.04	28.20	28.39	28.39	201,900
Oct 8, 2024	27.97	28.37	27.69	28.18	28.18	401,300
Oct 7, 2024	28.45	28.52	27.83	27.98	27.98	102,400
Oct 4, 2024	28.74	28.92	28.32	28.71	28.71	138,500
Oct 3, 2024	27.80	28.31	27.65	28.25	28.25	193,700
Oct 2, 2024	28.11	28.57	27.90	28.04	28.04	170,900
Oct 1, 2024	29.26	29.26	27.95	28.06	28.06	303,800
Sep 30, 2024	29.30	29.64	29.02	29.37	29.37	180,200
Sep 27, 2024	29.46	29.88	28.97	29.42	29.42	165,000
Sep 26, 2024	28.67	29.35	28.57	29.08	29.08	217,600
Sep 25, 2024	29.06	29.06	28.24	28.26	28.26	252,700
Sep 24, 2024	29.36	29.51	29.07	29.13	29.13	199,600
Sep 23, 2024	29.50	29.62	28.78	29.09	29.09	457,500
Sep 20, 2024	29.84	30.61	29.33	29.36	29.36	1,375,600
Sep 19, 2024	30.54	30.54	29.78	30.09	30.09	220,800
Sep 18, 2024	29.79	30.95	29.30	29.69	29.69	227,700
Sep 17, 2024	29.59	30.37	29.45	29.73	29.73	187,900
Sep 16, 2024	29.77	30.01	29.04	29.17	29.17	203,700
Sep 13, 2024	29.71	30.09	29.39	29.57	29.57	172,000
Sep 12, 2024	29.38	29.82	28.99	29.21	29.21	178,600
Sep 11, 2024	29.02	29.29	28.27	29.18	29.18	200,200
Sep 10, 2024	28.32	29.85	28.32	29.36	29.36	284,100
Sep 9, 2024	28.06	28.41	27.76	27.94	27.94	279,700
Sep 6, 2024	28.86	29.09	28.20	28.21	28.21	197,900
Sep 5, 2024	29.28	29.39	28.76	28.86	28.86	234,600
Sep 4, 2024	29.82	30.32	29.22	29.22	29.22	248,600
Sep 3, 2024	30.09	30.33	29.33	29.82	29.82	343,900
Aug 30, 2024	30.30	30.75	30.06	30.58	30.58	279,700
Aug 29, 2024	30.20	30.53	29.85	30.03	30.03	191,100
Aug 28, 2024	30.41	30.50	29.81	29.90	29.90	200,300
Aug 27, 2024	30.97	30.97	30.40	30.42	30.42	176,700
Aug 26, 2024	30.98	31.22	30.73	31.11	31.11	230,700
Aug 23, 2024	30.21	31.05	30.07	30.62	30.62	286,000
Aug 22, 2024	30.19	30.56	29.93	29.97	29.97	226,100
Aug 21, 2024	29.70	30.53	29.70	30.34	30.34	223,200
Aug 20, 2024	29.94	30.31	29.54	29.59	29.59	211,100
Aug 19, 2024	29.78	30.20	29.55	30.01	30.01	193,000
Aug 16, 2024	29.96	30.43	29.48	29.73	29.73	246,600
Aug 15, 2024	30.13	30.52	29.95	30.00	30.00	217,200
Aug 14, 2024	29.22	30.09	28.78	29.29	29.29	287,800
Aug 13, 2024	28.73	29.27	28.50	29.11	29.11	256,900
Aug 12, 2024	28.26	28.91	28.09	28.33	28.33	219,400
Aug 9, 2024	28.27	28.44	27.43	28.32	28.32	443,500
Aug 8, 2024	28.10	28.49	27.89	28.37	28.37	165,700
Aug 7, 2024	30.13	30.24	27.48	27.59	27.59	311,100
Aug 6, 2024	28.63	29.84	28.04	29.61	29.61	341,200
Aug 5, 2024	26.00	28.73	25.76	28.66	28.66	491,400
Aug 2, 2024	29.80	30.07	27.26	28.39	28.39	358,800
Aug 1, 2024	34.75	35.12	33.22	33.53	33.53	177,700
Jul 31, 2024	34.59	35.49	34.15	34.82	34.82	199,900
Jul 30, 2024	34.26	34.76	33.94	34.45	34.45	137,800
Jul 29, 2024	34.90	35.10	33.73	33.98	33.98	113,500
Jul 26, 2024	35.00	35.17	34.09	34.97	34.97	154,000
Jul 25, 2024	33.21	34.82	33.09	34.41	34.41	252,400
Jul 24, 2024	33.66	34.14	33.07	33.07	33.07	328,400
Jul 23, 2024	33.38	34.51	33.38	33.93	33.93	145,300
Jul 22, 2024	32.80	33.63	32.33	33.60	33.60	108,900
Jul 19, 2024	32.86	32.89	32.35	32.61	32.61	256,100
Jul 18, 2024	33.75	34.32	32.82	32.85	32.85	154,900
Jul 17, 2024	33.50	34.51	33.30	34.17	34.17	196,100
Jul 16, 2024	32.81	34.11	32.81	33.88	33.88	150,900
Jul 15, 2024	32.33	32.77	31.98	32.42	32.42	110,200
Jul 12, 2024	31.86	32.28	31.53	32.04	32.04	135,300
Jul 11, 2024	31.04	31.71	30.65	31.34	31.34	149,100
Jul 10, 2024	30.46	30.52	29.65	30.15	30.15	96,900
Jul 9, 2024	30.87	30.90	30.22	30.27	30.27	84,300
Jul 8, 2024	30.96	31.49	30.75	31.01	31.01	141,700
Jul 5, 2024	30.57	31.11	30.29	30.71	30.71	178,700
Jul 3, 2024	30.14	30.78	30.10	30.67	30.67	59,500
Jul 2, 2024	29.89	30.29	29.79	30.14	30.14	188,700
Jul 1, 2024	30.89	30.89	29.66	29.85	29.85	90,300
Jun 28, 2024	30.73	30.89	30.23	30.89	30.89	317,400
Jun 27, 2024	30.19	30.40	30.02	30.35	30.35	94,000
Jun 26, 2024	29.77	30.31	29.77	30.09	30.09	267,500
Jun 25, 2024	30.64	30.67	29.85	29.95	29.95	148,200
Jun 24, 2024	30.21	30.76	30.03	30.65	30.65	213,200
Jun 21, 2024	29.99	30.30	29.80	30.07	30.07	770,100
Jun 20, 2024	29.88	30.52	29.77	30.11	30.11	156,200
Jun 18, 2024	30.22	30.33	29.93	30.07	30.07	97,100
Jun 17, 2024	30.16	30.48	29.71	30.31	30.31	162,800
Jun 14, 2024	31.01	31.01	30.16	30.51	30.51	180,700
Jun 13, 2024	31.67	32.03	30.48	31.35	31.35	187,000
Jun 12, 2024	32.64	32.76	31.73	31.75	31.75	114,400
Jun 11, 2024	31.52	31.80	31.17	31.72	31.72	154,000
Jun 10, 2024	31.87	32.07	31.46	31.87	31.87	125,800
Jun 7, 2024	31.96	32.53	31.80	32.23	32.23	142,500
Jun 6, 2024	31.57	32.47	31.57	32.44	32.44	135,700
Jun 5, 2024	31.23	31.97	30.95	31.75	31.75	211,400
Jun 4, 2024	30.16	30.73	30.13	30.32	30.32	158,900
Jun 3, 2024	31.31	31.32	30.20	30.37	30.37	142,800
May 31, 2024	30.82	31.20	30.60	30.97	30.97	126,400
May 30, 2024	30.70	31.25	30.68	30.79	30.79	115,800
May 29, 2024	30.50	30.80	30.20	30.35	30.35	137,600
May 28, 2024	30.90	31.14	30.65	30.91	30.91	100,600
May 24, 2024	31.00	31.23	30.84	30.89	30.89	116,500
May 23, 2024	31.78	31.78	30.52	30.85	30.85	149,100
May 22, 2024	31.71	32.06	31.46	31.61	31.61	131,500
May 21, 2024	31.66	32.06	31.32	31.90	31.90	127,700
May 20, 2024	32.80	32.82	31.75	31.81	31.81	167,100
May 17, 2024	32.59	33.07	32.39	32.82	32.82	127,800
May 16, 2024	33.16	33.16	32.39	32.48	32.48	156,400
May 15, 2024	32.53	33.21	32.28	33.16	33.16	147,000
May 14, 2024	32.15	32.30	31.71	32.12	32.12	137,700
May 13, 2024	32.10	32.36	31.63	31.63	31.63	98,700
May 10, 2024	32.49	32.59	31.61	31.76	31.76	133,700
May 9, 2024	31.66	32.34	31.65	32.29	32.29	131,100
May 8, 2024	31.14	31.89	31.14	31.69	31.69	179,500
May 7, 2024	31.38	32.19	31.38	31.47	31.47	120,300
May 6, 2024	30.96	31.79	30.31	31.38	31.38	138,900
May 3, 2024	31.98	32.93	30.92	31.09	31.09	200,900
May 2, 2024	30.96	31.46	30.70	31.14	31.14	139,900
May 1, 2024	30.56	31.75	30.56	30.73	30.73	103,600
Apr 30, 2024	31.14	31.43	30.46	30.48	30.48	182,300
Apr 29, 2024	31.56	31.77	31.29	31.36	31.36	78,500
Apr 26, 2024	31.63	31.87	31.33	31.37	31.37	72,600
Apr 25, 2024	31.48	31.54	30.66	31.42	31.42	107,700
Apr 24, 2024	31.90	32.45	31.69	31.95	31.95	92,300
Apr 23, 2024	31.63	32.45	31.63	32.10	32.10	93,900
Apr 22, 2024	31.96	32.20	31.49	31.76	31.76	124,000
Apr 19, 2024	30.97	32.11	30.93	31.96	31.96	264,000
Apr 18, 2024	31.29	31.53	31.02	31.06	31.06	98,800
Apr 17, 2024	31.54	31.61	31.10	31.17	31.17	128,500
Apr 16, 2024	31.56	31.71	31.03	31.41	31.41	68,700
Apr 15, 2024	32.35	32.56	31.60	31.81	31.81	100,200
Apr 12, 2024	32.51	32.74	32.02	32.25	32.25	118,500
Apr 11, 2024	33.03	33.20	32.61	32.89	32.89	79,300
Apr 10, 2024	33.31	33.31	32.41	32.88	32.88	123,300
Apr 9, 2024	34.03	34.35	33.97	34.27	34.27	191,200
Apr 8, 2024	34.42	34.61	33.88	33.90	33.90	81,800
Apr 5, 2024	33.97	34.61	33.97	34.26	34.26	73,800
Apr 4, 2024	34.97	35.02	33.95	33.97	33.97	423,200
Apr 3, 2024	34.01	34.73	34.01	34.56	34.56	90,700
Apr 2, 2024	34.45	34.45	33.73	34.37	34.37	161,400

RYI Ryerson Holding Corporation

22.67

-1.26%

GIFI Gulf Island Fabrication, Inc.

6.69

+3.56%

MEC Mayville Engineering Company, Inc.

13.75

+2.38%

ATI ATI Inc.

52.60

+1.10%

CRS Carpenter Technology Corporation

182.69

+0.83%

CMPO CompoSecure, Inc.

10.93

+0.55%

NWPX Northwest Pipe Company

41.74

+1.07%

IIIN Insteel Industries, Inc.

26.35

+0.19%

TG Tredegar Corporation

7.70

0.00%

ESAB ESAB Corporation

120.90

+3.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Proto Labs, Inc. (PRLB)

Related Tickers