Proto Labs, Inc.PRLBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $53.75 | $54.53 | $52.65 | $52.70 | 74,489 |
| 2/2/2026 | $52.36 | $54.23 | $52.20 | $53.45 | 142,939 |
| 1/30/2026 | $52.40 | $53.52 | $52.05 | $52.65 | 223,843 |
| 1/29/2026 | $52.10 | $53.35 | $51.63 | $53.18 | 167,105 |
| 1/28/2026 | $52.77 | $52.79 | $51.83 | $51.86 | 214,500 |
| 1/27/2026 | $52.93 | $53.39 | $52.24 | $52.48 | 83,601 |
| 1/26/2026 | $53.75 | $54.39 | $52.87 | $52.93 | 109,732 |
| 1/23/2026 | $55.14 | $55.14 | $52.95 | $53.75 | 215,740 |
| 1/22/2026 | $55.65 | $56.60 | $55.17 | $55.19 | 174,500 |
| 1/21/2026 | $53.57 | $55.62 | $53.56 | $55.43 | 223,609 |
| 1/20/2026 | $53.77 | $54.09 | $52.95 | $53.03 | 143,515 |
| 1/16/2026 | $55.40 | $55.40 | $54.00 | $54.76 | 189,443 |
| 1/15/2026 | $54.01 | $55.19 | $53.90 | $55.00 | 103,200 |
| 1/14/2026 | $54.15 | $54.21 | $52.85 | $53.67 | 123,142 |
| 1/13/2026 | $54.73 | $55.06 | $53.45 | $54.04 | 145,764 |
| 1/12/2026 | $54.64 | $55.01 | $54.26 | $54.63 | 86,643 |
| 1/9/2026 | $55.00 | $55.32 | $54.09 | $54.71 | 104,428 |
| 1/8/2026 | $53.39 | $54.99 | $53.39 | $54.93 | 166,749 |
| 1/7/2026 | $54.21 | $54.21 | $52.50 | $53.75 | 128,926 |
| 1/6/2026 | $52.47 | $54.10 | $51.80 | $54.04 | 151,500 |
| 1/5/2026 | $51.33 | $53.46 | $50.49 | $52.99 | 129,500 |
| 1/2/2026 | $51.11 | $51.37 | $50.43 | $51.35 | 175,900 |
| 12/31/2025 | $51.46 | $51.46 | $50.50 | $50.59 | 89,829 |
| 12/30/2025 | $52.56 | $52.78 | $51.63 | $51.63 | 48,842 |
| 12/29/2025 | $52.55 | $52.75 | $51.92 | $52.31 | 90,238 |
| 12/26/2025 | $53.09 | $53.09 | $51.81 | $52.70 | 121,838 |
| 12/24/2025 | $52.85 | $53.53 | $52.85 | $53.09 | 44,900 |
| 12/23/2025 | $52.84 | $53.42 | $52.66 | $53.17 | 75,016 |
| 12/22/2025 | $52.60 | $53.43 | $52.58 | $53.03 | 114,700 |
| 12/19/2025 | $52.26 | $52.76 | $51.88 | $52.12 | 791,702 |
| 12/18/2025 | $53.10 | $53.39 | $52.39 | $52.56 | 140,523 |
| 12/17/2025 | $52.56 | $53.23 | $52.20 | $52.37 | 164,000 |
| 12/16/2025 | $52.30 | $52.91 | $51.83 | $52.72 | 129,900 |
| 12/15/2025 | $52.89 | $52.89 | $52.08 | $52.42 | 119,427 |
| 12/12/2025 | $53.51 | $53.51 | $52.17 | $52.57 | 84,715 |
| 12/11/2025 | $52.65 | $53.82 | $52.14 | $53.22 | 111,603 |
| 12/10/2025 | $50.98 | $53.03 | $50.98 | $52.45 | 126,900 |
| 12/9/2025 | $50.48 | $51.45 | $50.48 | $51.23 | 85,100 |
| 12/8/2025 | $52.26 | $52.35 | $50.72 | $50.88 | 150,926 |
| 12/5/2025 | $51.51 | $52.10 | $51.47 | $52.08 | 123,079 |
| 12/4/2025 | $50.91 | $52.12 | $50.85 | $51.68 | 121,980 |
| 12/3/2025 | $50.25 | $51.28 | $50.23 | $51.18 | 108,500 |
| 12/2/2025 | $50.45 | $50.51 | $49.50 | $50.14 | 121,108 |
| 12/1/2025 | $50.14 | $50.48 | $49.08 | $50.03 | 131,013 |
| 11/28/2025 | $50.84 | $50.93 | $50.18 | $50.82 | 105,345 |
| 11/26/2025 | $50.25 | $51.94 | $50.25 | $50.86 | 261,000 |
| 11/25/2025 | $49.69 | $51.03 | $49.51 | $50.78 | 158,400 |
| 11/24/2025 | $48.71 | $49.65 | $48.71 | $49.26 | 135,200 |
| 11/21/2025 | $47.00 | $49.08 | $46.88 | $48.83 | 240,006 |
| 11/20/2025 | $48.00 | $48.67 | $46.70 | $46.81 | 145,832 |
| 11/19/2025 | $47.21 | $48.07 | $47.01 | $47.18 | 115,101 |
| 11/18/2025 | $46.89 | $47.30 | $46.07 | $47.16 | 158,836 |
| 11/17/2025 | $48.57 | $48.97 | $46.92 | $47.07 | 131,629 |
| 11/14/2025 | $48.51 | $49.25 | $48.26 | $48.50 | 142,005 |
| 11/13/2025 | $49.66 | $50.13 | $48.35 | $49.10 | 172,004 |
| 11/12/2025 | $49.94 | $50.58 | $49.51 | $49.83 | 302,919 |
| 11/11/2025 | $49.05 | $49.58 | $48.45 | $49.51 | 161,100 |
| 11/10/2025 | $49.58 | $49.73 | $48.95 | $49.03 | 163,000 |
| 11/7/2025 | $48.49 | $49.04 | $47.69 | $48.99 | 170,328 |
| 11/6/2025 | $49.50 | $49.74 | $47.67 | $48.64 | 225,062 |
| 11/5/2025 | $48.67 | $50.02 | $48.00 | $49.80 | 201,444 |