Proto Labs Inc. Common stockのデータ

Proto Labs Inc. Common stockの基本情報

名前 Proto Labs Inc. Common stock
ティッカー PRLB
United States
上場年 2012.0
セクター Capital Goods

Proto Labs Inc. Common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 198.4 180.46 196.26 180.46 890100.0 180.46
2021-02-12 199.8 186.85 192.1 197.05 748500.0 197.05
2021-02-11 216.12 197.27 213.42 200.74 793000.0 200.74
2021-02-10 232.71 207.21 222.86 208.9 832800.0 208.9
2021-02-09 232.59 218.02 228.87 218.9 791600.0 218.9
2021-02-08 235.71 223.46 224.3 226.57 625200.0 226.57
2021-02-05 220.75 213.81 217.45 216.56 438400.0 216.56
2021-02-04 225.05 214.1 216.74 214.95 395600.0 214.95
2021-02-03 226.42 211.13 222.39 214.58 505300.0 214.58
2021-02-02 238.0 217.01 233.83 217.95 701000.0 217.95
2021-02-01 229.38 211.79 212.0 227.08 833500.0 227.08
2021-01-29 229.1 207.82 221.67 211.8 554400.0 211.8
2021-01-28 252.87 218.25 252.0 219.47 860600.0 219.47
2021-01-27 286.57 219.0 220.33 251.49 2569900.0 251.49
2021-01-26 224.94 209.19 210.25 224.0 818600.0 224.0
2021-01-25 213.4 196.12 197.0 207.87 1200700.0 207.87
2021-01-22 193.81 187.02 189.53 192.95 406000.0 192.95
2021-01-21 201.3 186.47 200.0 190.11 694000.0 190.11
2021-01-20 199.0 178.84 183.0 191.46 1190300.0 191.46
2021-01-19 183.14 174.0 175.0 179.68 567700.0 179.68
2021-01-15 172.68 165.4 171.55 168.63 463200.0 168.63
2021-01-14 178.92 168.84 168.84 175.02 462400.0 175.02
2021-01-13 178.5 168.22 174.92 168.32 418800.0 168.32
2021-01-12 186.0 172.67 182.82 175.18 345100.0 175.18
2021-01-11 185.25 174.02 180.85 181.83 322700.0 181.83
2021-01-08 195.24 181.0 183.64 185.71 1042800.0 185.71
2021-01-07 183.45 166.15 166.15 183.11 629500.0 183.11
2021-01-06 164.53 155.96 157.51 162.11 454400.0 162.11
2021-01-05 156.42 149.84 149.84 155.39 256400.0 155.39
2021-01-04 156.72 148.5 154.72 150.22 302000.0 150.22
2020-12-31 158.03 152.45 156.25 153.4 200600.0 153.4
2020-12-30 162.03 156.35 158.02 157.44 335000.0 157.44
2020-12-29 167.71 151.73 167.65 158.0 457200.0 158.0
2020-12-28 179.99 167.02 176.66 167.66 365900.0 167.66
2020-12-24 189.13 171.51 188.95 172.55 302600.0 172.55
2020-12-23 203.88 185.54 185.54 188.37 1359700.0 188.37
2020-12-22 186.63 165.0 165.0 184.52 805800.0 184.52
2020-12-21 166.1 156.61 156.61 164.53 451700.0 164.53
2020-12-18 162.5 156.84 157.87 159.95 736200.0 159.95
2020-12-17 158.85 154.62 156.74 157.04 258200.0 157.04
2020-12-16 158.64 155.29 156.42 155.84 231400.0 155.84
2020-12-15 156.42 152.71 153.6 156.28 229600.0 156.28
2020-12-14 154.58 149.77 149.93 152.07 201100.0 152.07
2020-12-11 149.64 145.55 145.55 148.78 158900.0 148.78
2020-12-10 150.36 143.15 149.91 146.5 291300.0 146.5
2020-12-09 156.07 148.0 148.0 150.75 382000.0 150.75
2020-12-08 148.25 140.09 140.09 147.38 346700.0 147.38
2020-12-07 141.2 136.58 136.87 140.38 315900.0 140.38
2020-12-04 137.02 133.42 133.42 136.09 227500.0 136.09
2020-12-03 135.82 133.03 134.33 133.35 265700.0 133.35
2020-12-02 136.06 133.2 135.58 133.82 160700.0 133.82
2020-12-01 140.83 136.28 139.99 136.34 270400.0 136.34
2020-11-30 139.36 135.0 137.98 138.16 190900.0 138.16
2020-11-27 138.99 135.11 136.95 138.73 105900.0 138.73
2020-11-25 137.85 135.17 136.36 136.02 118600.0 136.02
2020-11-24 136.82 133.43 134.33 136.4 221100.0 136.4
2020-11-23 136.68 132.28 136.0 133.36 270100.0 133.36
2020-11-20 135.83 131.71 132.24 134.41 148800.0 134.41
2020-11-19 133.0 128.0 128.15 132.66 129800.0 132.66
2020-11-18 132.88 128.5 132.88 128.62 176300.0 128.62
2020-11-17 131.61 127.7 131.29 131.36 222100.0 131.36
2020-11-16 133.05 130.45 132.23 132.58 264100.0 132.58
2020-11-13 131.6 128.26 128.87 130.5 166300.0 130.5
2020-11-12 131.23 126.06 127.55 127.32 214700.0 127.32
2020-11-11 132.82 123.54 132.82 128.29 324900.0 128.29
2020-11-10 134.32 130.88 133.02 132.27 299600.0 132.27
2020-11-09 139.9 132.2 137.52 132.34 214700.0 132.34
2020-11-06 133.07 129.95 131.33 131.0 164900.0 131.0
2020-11-05 133.26 128.11 128.12 130.58 268400.0 130.58
2020-11-04 127.57 121.16 123.71 125.76 165200.0 125.76
2020-11-03 124.76 120.3 121.75 124.17 217700.0 124.17
2020-11-02 123.32 117.34 120.13 119.21 353400.0 119.21
2020-10-30 120.41 115.58 118.11 118.08 321100.0 118.08
2020-10-29 122.41 113.62 117.72 118.82 662200.0 118.82
2020-10-28 123.01 117.15 123.01 117.51 670900.0 117.51
2020-10-27 129.39 125.07 128.3 125.15 336400.0 125.15
2020-10-26 136.85 127.83 135.09 128.68 349000.0 128.68
2020-10-23 137.77 134.07 137.77 137.25 193000.0 137.25
2020-10-22 138.38 135.43 136.23 136.73 210900.0 136.73
2020-10-21 139.18 134.05 137.28 135.13 211500.0 135.13
2020-10-20 142.94 136.71 142.94 137.0 222000.0 137.0
2020-10-19 148.17 142.04 145.92 142.2 155900.0 142.2
2020-10-16 148.59 145.37 145.37 145.89 152200.0 145.89
2020-10-15 146.12 140.26 141.0 145.44 124600.0 145.44
2020-10-14 145.88 141.37 144.15 142.68 227500.0 142.68
2020-10-13 146.13 141.78 146.13 143.3 336700.0 143.3
2020-10-12 152.7 146.29 151.6 147.68 318400.0 147.68
2020-10-09 153.6 147.98 149.16 150.77 199900.0 150.77
2020-10-08 147.75 142.69 147.28 147.1 199000.0 147.1
2020-10-07 148.14 139.29 139.49 145.05 300000.0 145.05
2020-10-06 143.11 135.57 136.44 138.03 222100.0 138.03
2020-10-05 136.13 132.16 132.16 135.74 125000.0 135.74
2020-10-02 133.23 128.73 129.83 131.45 246900.0 131.45
2020-10-01 133.28 130.44 130.44 132.9 260000.0 132.9
2020-09-30 136.74 128.85 133.71 129.5 443700.0 129.5
2020-09-29 136.13 131.82 131.82 134.11 170900.0 134.11
2020-09-28 135.89 131.0 131.0 131.78 163100.0 131.78
2020-09-25 129.82 126.45 126.55 129.18 243600.0 129.18
2020-09-24 130.12 126.52 128.32 127.79 298600.0 127.79
2020-09-23 134.93 128.16 134.01 128.25 239400.0 128.25
2020-09-22 135.78 131.0 135.78 133.9 338200.0 133.9
2020-09-21 137.33 132.98 136.44 134.6 255200.0 134.6
2020-09-18 145.78 136.49 145.78 138.28 748500.0 138.28
2020-09-17 149.23 142.31 148.85 143.0 378000.0 143.0
2020-09-16 156.8 151.99 156.17 151.99 238300.0 151.99
2020-09-15 161.52 155.48 157.78 155.49 228900.0 155.49
2020-09-14 157.34 149.07 150.32 156.58 203800.0 156.58
2020-09-11 151.43 147.33 151.43 148.84 230800.0 148.84
2020-09-10 155.68 148.48 153.74 150.08 206100.0 150.08
2020-09-09 154.24 147.73 147.73 153.1 248900.0 153.1
2020-09-08 150.46 145.32 148.68 146.38 247000.0 146.38
2020-09-04 155.69 143.93 154.34 151.25 265100.0 151.25
2020-09-03 163.14 151.67 162.37 154.82 403700.0 154.82
2020-09-02 164.99 155.88 156.68 164.27 542900.0 164.27
2020-09-01 155.76 146.28 146.28 155.68 391600.0 155.68
2020-08-31 147.18 139.67 139.67 147.0 407100.0 147.0
2020-08-28 139.46 135.65 136.19 139.35 167800.0 139.35
2020-08-27 139.23 134.39 139.23 136.39 149000.0 136.39
2020-08-26 140.54 134.89 135.18 138.97 217900.0 138.97
2020-08-25 136.86 132.77 134.0 134.67 187400.0 134.67
2020-08-24 133.46 130.98 132.3 133.23 107000.0 133.23
2020-08-21 131.99 127.6 128.73 130.98 157000.0 130.98
2020-08-20 130.16 127.64 129.61 129.51 173900.0 129.51
2020-08-19 133.51 130.29 132.18 131.33 171500.0 131.33
2020-08-18 134.43 130.17 134.43 131.44 169900.0 131.44
2020-08-17 135.36 131.83 133.15 133.67 118400.0 133.67
2020-08-14 133.1 131.0 131.38 132.07 142300.0 132.07
2020-08-13 133.2 129.64 130.0 132.41 100900.0 132.41
2020-08-12 131.27 127.89 129.35 130.84 136700.0 130.84
2020-08-11 131.14 127.86 131.14 127.92 231100.0 127.92
2020-08-10 131.13 128.56 130.98 129.64 153400.0 129.64
2020-08-07 132.45 128.08 131.37 130.13 250800.0 130.13
2020-08-06 135.62 130.97 135.62 131.51 225600.0 131.51
2020-08-05 135.48 126.4 128.0 134.74 402800.0 134.74
2020-08-04 127.87 121.15 121.93 127.42 310000.0 127.42
2020-08-03 123.72 119.63 120.71 122.37 181100.0 122.37
2020-07-31 120.36 118.04 119.34 120.12 229600.0 120.12
2020-07-30 121.95 117.95 119.34 120.22 234300.0 120.22
2020-07-29 126.45 120.82 126.14 121.11 330200.0 121.11
2020-07-28 137.64 124.5 137.36 124.75 572700.0 124.75
2020-07-27 138.2 129.41 130.0 137.93 472300.0 137.93
2020-07-24 133.14 126.75 126.79 129.88 826100.0 129.88
2020-07-23 129.01 124.79 124.79 128.95 298400.0 128.95
2020-07-22 129.93 124.09 125.51 125.32 345800.0 125.32
2020-07-21 126.34 123.21 125.83 126.0 387600.0 126.0
2020-07-20 126.04 121.25 121.25 125.33 336000.0 125.33
2020-07-17 121.43 114.48 114.48 121.25 429100.0 121.25
2020-07-16 115.75 112.7 115.71 113.97 154700.0 113.97
2020-07-15 116.22 112.3 114.57 115.89 348900.0 115.89
2020-07-14 113.2 109.0 110.75 111.91 194000.0 111.91
2020-07-13 115.15 110.6 113.3 110.81 251100.0 110.81
2020-07-10 112.76 107.47 107.82 112.17 186200.0 112.17
2020-07-09 110.01 106.69 108.93 107.54 355000.0 107.54
2020-07-08 112.68 108.03 112.04 109.2 261000.0 109.2
2020-07-07 115.62 111.15 113.0 112.07 192200.0 112.07
2020-07-06 115.29 111.52 112.71 113.81 259600.0 113.81
2020-07-02 113.6 110.18 111.63 110.75 233500.0 110.75
2020-07-01 113.63 108.11 112.75 109.59 298200.0 109.59
2020-06-30 114.8 112.03 113.4 112.47 237100.0 112.47
2020-06-29 114.5 110.53 110.81 114.48 241900.0 114.48
2020-06-26 112.46 109.3 111.34 109.6 234800.0 109.6
2020-06-25 112.21 105.3 106.75 112.05 231700.0 112.05
2020-06-24 110.88 106.95 108.76 107.47 432600.0 107.47
2020-06-23 115.22 110.16 115.22 110.28 294700.0 110.28
2020-06-22 113.67 107.09 109.31 113.42 327500.0 113.42
2020-06-19 115.55 109.24 115.45 109.94 428700.0 109.94
2020-06-18 116.66 112.22 112.64 113.52 207300.0 113.52
2020-06-17 117.59 112.5 116.66 112.93 200900.0 112.93
2020-06-16 117.99 112.5 117.14 116.66 218200.0 116.66
2020-06-15 114.14 106.7 107.51 112.99 141400.0 112.99
2020-06-12 114.42 106.81 114.42 110.65 305200.0 110.65
2020-06-11 114.37 110.62 113.39 110.72 296600.0 110.72
2020-06-10 120.73 115.8 119.96 117.14 241900.0 117.14
2020-06-09 122.39 117.84 119.25 119.94 216100.0 119.94
2020-06-08 126.42 119.89 125.06 120.23 249300.0 120.23
2020-06-05 126.29 123.68 124.88 124.21 273000.0 124.21
2020-06-04 122.7 118.54 121.93 120.24 369200.0 120.24
2020-06-03 126.26 123.15 125.82 123.19 319500.0 123.19
2020-06-02 125.39 120.69 125.38 123.3 357900.0 123.3
2020-06-01 127.61 123.98 126.99 124.77 307100.0 124.77
2020-05-29 127.45 124.09 125.61 126.35 289900.0 126.35
2020-05-28 136.85 125.69 135.0 126.26 374100.0 126.26
2020-05-27 136.84 127.32 135.67 134.89 377600.0 134.89
2020-05-26 136.22 127.9 127.9 133.86 454800.0 133.86
2020-05-22 127.02 120.65 127.02 124.25 235300.0 124.25
2020-05-21 127.46 122.01 124.07 127.33 231900.0 127.33
2020-05-20 126.07 117.58 119.2 125.01 368500.0 125.01
2020-05-19 119.49 114.95 116.11 117.0 417800.0 117.0
2020-05-18 116.8 109.67 109.67 116.3 321500.0 116.3
2020-05-15 106.62 98.26 99.17 106.41 315300.0 106.41
2020-05-14 99.37 93.28 95.11 99.35 268600.0 99.35
2020-05-13 99.75 95.39 99.37 96.62 162900.0 96.62
2020-05-12 104.29 99.73 103.98 99.73 191900.0 99.73
2020-05-11 104.88 101.53 102.14 103.4 215400.0 103.4
2020-05-08 104.18 100.03 100.28 103.8 186700.0 103.8
2020-05-07 101.78 98.27 100.28 99.09 155300.0 99.09
2020-05-06 99.72 95.94 96.82 99.43 187300.0 99.43
2020-05-05 96.88 94.01 95.83 96.27 242300.0 96.27
2020-05-04 95.14 92.19 92.31 94.22 236600.0 94.22
2020-05-01 99.69 92.39 99.1 93.58 281400.0 93.58
2020-04-30 111.17 97.87 101.85 101.59 507800.0 101.59
2020-04-29 99.85 95.45 99.19 98.56 395700.0 98.56
2020-04-28 96.28 92.43 92.43 95.72 507500.0 95.72
2020-04-27 90.56 85.65 85.65 90.16 377400.0 90.16
2020-04-24 85.68 81.82 82.61 84.26 206100.0 84.26
2020-04-23 85.61 80.18 80.18 83.07 220700.0 83.07
2020-04-22 81.95 79.7 81.66 80.04 180100.0 80.04
2020-04-21 80.19 78.21 79.32 79.87 158400.0 79.87
2020-04-20 83.07 80.09 80.48 81.53 160600.0 81.53
2020-04-17 82.15 78.36 78.75 82.15 252500.0 82.15
2020-04-16 76.85 74.42 75.16 76.54 203700.0 76.54
2020-04-15 78.6 74.76 78.48 75.4 239700.0 75.4
2020-04-14 81.49 78.34 80.59 80.35 216800.0 80.35
2020-04-13 79.06 75.26 76.75 78.72 208500.0 78.72
2020-04-09 79.25 74.87 78.49 77.21 278900.0 77.21
2020-04-08 78.26 75.46 76.86 77.7 168500.0 77.7
2020-04-07 83.05 74.78 80.57 75.31 256600.0 75.31
2020-04-06 79.32 70.79 70.79 78.22 334400.0 78.22
2020-04-03 72.15 66.01 68.22 67.88 398800.0 67.88
2020-04-02 72.22 67.64 69.27 68.95 212600.0 68.95
2020-04-01 73.89 68.77 73.44 69.84 271800.0 69.84
2020-03-31 79.54 75.22 75.57 76.13 323200.0 76.13
2020-03-30 79.77 74.41 78.26 75.93 362700.0 75.93
2020-03-27 79.23 72.29 74.6 78.1 380300.0 78.1
2020-03-26 79.41 75.15 76.39 76.85 382200.0 76.85
2020-03-25 77.88 72.0 73.78 74.94 346900.0 74.94
2020-03-24 73.79 68.26 68.26 73.78 390900.0 73.78
2020-03-23 71.49 63.19 64.43 64.92 773500.0 64.92
2020-03-20 67.9 63.34 67.4 64.61 413900.0 64.61
2020-03-19 71.86 65.08 70.23 67.02 381500.0 67.02
2020-03-18 70.98 63.34 66.46 70.88 339600.0 70.88
2020-03-17 70.92 64.92 67.13 70.78 514100.0 70.78
2020-03-16 72.23 65.88 69.72 66.12 374600.0 66.12
2020-03-13 76.14 69.77 73.68 73.2 386500.0 73.2
2020-03-12 74.01 69.54 74.01 69.73 348600.0 69.73
2020-03-11 80.96 76.68 80.39 78.36 186000.0 78.36
2020-03-10 82.76 78.39 80.15 82.38 466500.0 82.38
2020-03-09 80.51 76.12 78.17 78.16 380100.0 78.16
2020-03-06 85.25 81.51 82.37 84.12 193000.0 84.12
2020-03-05 88.27 84.8 87.87 85.29 239500.0 85.29
2020-03-04 90.0 87.37 89.72 89.87 143900.0 89.87
2020-03-03 89.64 86.88 88.35 88.36 446300.0 88.36
2020-03-02 88.85 85.98 87.83 88.67 337300.0 88.67
2020-02-28 90.5 85.88 88.2 87.64 411100.0 87.64
2020-02-27 94.4 90.6 91.81 91.19 366300.0 91.19
2020-02-26 96.31 92.87 95.3 93.81 234700.0 93.81
2020-02-25 97.33 93.86 96.9 94.32 249200.0 94.32
2020-02-24 97.82 94.01 94.41 97.0 246400.0 97.0
2020-02-21 99.62 98.28 99.51 98.53 201600.0 98.53
2020-02-20 101.19 98.47 98.47 99.82 138800.0 99.82
2020-02-19 100.38 98.95 100.38 99.07 123400.0 99.07
2020-02-18 100.85 99.53 99.8 99.93 139900.0 99.93