NYSE - Delayed Quote • USD
Proto Labs, Inc. (PRLB)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 |
Apr 1, 2024 | 35.74 | 35.74 | 34.76 | 34.81 | 34.81 | 93,500 |
Mar 28, 2024 | 35.34 | 36.04 | 35.19 | 35.75 | 35.75 | 146,900 |
Mar 27, 2024 | 34.71 | 35.41 | 34.60 | 35.38 | 35.38 | 104,300 |
Mar 26, 2024 | 34.81 | 34.90 | 34.30 | 34.36 | 34.36 | 118,300 |
Mar 25, 2024 | 34.75 | 34.95 | 34.05 | 34.50 | 34.50 | 92,300 |
Mar 22, 2024 | 35.28 | 35.45 | 34.74 | 34.77 | 34.77 | 73,900 |
Mar 21, 2024 | 34.53 | 35.12 | 34.53 | 35.05 | 35.05 | 111,500 |
Mar 20, 2024 | 33.82 | 34.49 | 33.50 | 34.22 | 34.22 | 90,400 |
Mar 19, 2024 | 33.31 | 34.16 | 33.30 | 34.06 | 34.06 | 118,900 |
Mar 18, 2024 | 34.11 | 34.11 | 33.52 | 33.52 | 33.52 | 114,600 |
Mar 15, 2024 | 33.79 | 34.51 | 33.50 | 34.09 | 34.09 | 364,600 |
Mar 14, 2024 | 35.15 | 35.28 | 33.62 | 33.95 | 33.95 | 175,700 |
Mar 13, 2024 | 35.95 | 36.35 | 35.12 | 35.20 | 35.20 | 125,000 |
Mar 12, 2024 | 36.47 | 36.47 | 35.86 | 36.29 | 36.29 | 139,800 |
Mar 11, 2024 | 37.38 | 37.41 | 36.27 | 36.56 | 36.56 | 126,700 |
Mar 8, 2024 | 38.00 | 38.65 | 37.43 | 37.55 | 37.55 | 173,100 |
Mar 7, 2024 | 36.94 | 37.83 | 36.88 | 37.80 | 37.80 | 156,900 |
Mar 6, 2024 | 36.65 | 37.08 | 36.36 | 36.47 | 36.47 | 142,000 |
Mar 5, 2024 | 35.92 | 36.45 | 35.87 | 36.22 | 36.22 | 236,300 |
Mar 4, 2024 | 35.46 | 36.65 | 35.25 | 36.14 | 36.14 | 220,400 |
Mar 1, 2024 | 36.33 | 36.36 | 35.61 | 35.67 | 35.67 | 168,100 |
Feb 29, 2024 | 36.93 | 37.36 | 36.07 | 36.43 | 36.43 | 278,600 |
Feb 28, 2024 | 37.11 | 37.83 | 36.39 | 36.39 | 36.39 | 209,300 |
Feb 27, 2024 | 37.90 | 38.06 | 37.49 | 37.59 | 37.59 | 153,700 |
Feb 26, 2024 | 36.44 | 37.92 | 36.42 | 37.64 | 37.64 | 171,200 |
Feb 23, 2024 | 36.45 | 36.72 | 35.90 | 36.54 | 36.54 | 180,500 |
Feb 22, 2024 | 36.30 | 37.00 | 36.25 | 36.43 | 36.43 | 410,100 |
Feb 21, 2024 | 35.85 | 36.10 | 35.57 | 36.10 | 36.10 | 176,700 |
Feb 20, 2024 | 35.87 | 36.81 | 35.62 | 35.98 | 35.98 | 209,100 |
Feb 16, 2024 | 36.54 | 36.96 | 36.31 | 36.37 | 36.37 | 215,600 |
Feb 15, 2024 | 34.88 | 37.16 | 34.81 | 36.87 | 36.87 | 335,300 |
Feb 14, 2024 | 34.15 | 34.80 | 33.85 | 34.68 | 34.68 | 187,200 |
Feb 13, 2024 | 34.21 | 34.41 | 33.13 | 33.52 | 33.52 | 298,100 |
Feb 12, 2024 | 35.58 | 35.69 | 33.73 | 35.43 | 35.43 | 369,500 |
Feb 9, 2024 | 40.00 | 41.87 | 35.01 | 35.58 | 35.58 | 496,600 |
Feb 8, 2024 | 35.98 | 37.60 | 35.98 | 37.19 | 37.19 | 206,900 |
Feb 7, 2024 | 36.62 | 36.62 | 35.84 | 36.00 | 36.00 | 99,200 |
Feb 6, 2024 | 36.30 | 36.79 | 36.27 | 36.60 | 36.60 | 186,000 |
Feb 5, 2024 | 36.30 | 36.62 | 35.95 | 36.27 | 36.27 | 158,100 |
Feb 2, 2024 | 36.05 | 37.20 | 35.95 | 36.86 | 36.86 | 101,900 |
Feb 1, 2024 | 36.36 | 36.95 | 36.07 | 36.60 | 36.60 | 120,200 |
Jan 31, 2024 | 37.39 | 37.51 | 36.02 | 36.09 | 36.09 | 133,700 |
Jan 30, 2024 | 37.51 | 37.63 | 36.50 | 37.51 | 37.51 | 171,300 |
Jan 29, 2024 | 37.07 | 37.92 | 37.07 | 37.88 | 37.88 | 93,100 |
Jan 26, 2024 | 37.63 | 37.89 | 37.09 | 37.30 | 37.30 | 77,200 |
Jan 25, 2024 | 37.96 | 38.06 | 37.03 | 37.42 | 37.42 | 91,700 |
Jan 24, 2024 | 38.31 | 38.31 | 37.05 | 37.27 | 37.27 | 128,800 |
Jan 23, 2024 | 38.32 | 38.51 | 37.65 | 37.69 | 37.69 | 112,000 |
Jan 22, 2024 | 36.63 | 37.95 | 36.41 | 37.88 | 37.88 | 150,700 |
Jan 19, 2024 | 36.00 | 36.15 | 35.35 | 36.12 | 36.12 | 221,900 |
Jan 18, 2024 | 35.84 | 36.12 | 35.31 | 35.86 | 35.86 | 91,300 |
Jan 17, 2024 | 35.73 | 35.83 | 35.11 | 35.50 | 35.50 | 125,100 |
Jan 16, 2024 | 35.60 | 36.50 | 35.22 | 36.36 | 36.36 | 128,300 |
Jan 12, 2024 | 36.34 | 36.67 | 35.96 | 36.10 | 36.10 | 94,900 |
Jan 11, 2024 | 36.21 | 36.38 | 34.92 | 35.82 | 35.82 | 168,500 |
Jan 10, 2024 | 36.00 | 36.46 | 35.81 | 36.34 | 36.34 | 127,400 |
Jan 9, 2024 | 35.87 | 36.46 | 35.67 | 36.12 | 36.12 | 88,100 |
Jan 8, 2024 | 36.19 | 36.87 | 36.19 | 36.44 | 36.44 | 100,800 |
Jan 5, 2024 | 35.72 | 36.49 | 35.60 | 36.26 | 36.26 | 140,600 |
Jan 4, 2024 | 35.38 | 36.28 | 35.01 | 35.95 | 35.95 | 161,300 |
Jan 3, 2024 | 37.64 | 37.64 | 35.82 | 35.90 | 35.90 | 148,600 |
Jan 2, 2024 | 38.53 | 38.91 | 37.94 | 38.00 | 38.00 | 114,900 |
Dec 29, 2023 | 39.63 | 39.63 | 38.90 | 38.96 | 38.96 | 116,600 |
Dec 28, 2023 | 40.06 | 40.16 | 39.64 | 39.80 | 39.80 | 102,700 |
Dec 27, 2023 | 40.19 | 40.47 | 39.97 | 40.20 | 40.20 | 125,100 |
Dec 26, 2023 | 39.63 | 40.19 | 39.53 | 40.07 | 40.07 | 125,200 |
Dec 22, 2023 | 39.72 | 40.07 | 39.22 | 39.34 | 39.34 | 126,800 |
Dec 21, 2023 | 39.08 | 39.75 | 39.00 | 39.68 | 39.68 | 114,700 |
Dec 20, 2023 | 39.58 | 40.23 | 38.62 | 38.76 | 38.76 | 153,200 |
Dec 19, 2023 | 39.08 | 40.00 | 39.08 | 39.71 | 39.71 | 158,700 |
Dec 18, 2023 | 38.00 | 39.20 | 37.62 | 38.91 | 38.91 | 201,100 |
Dec 15, 2023 | 37.92 | 38.27 | 37.50 | 37.82 | 37.82 | 839,800 |
Dec 14, 2023 | 38.43 | 39.00 | 37.54 | 37.86 | 37.86 | 195,700 |
Dec 13, 2023 | 37.10 | 38.18 | 36.52 | 37.94 | 37.94 | 168,300 |
Dec 12, 2023 | 37.86 | 37.86 | 37.09 | 37.13 | 37.13 | 194,800 |
Dec 11, 2023 | 37.45 | 37.85 | 37.00 | 37.82 | 37.82 | 227,200 |
Dec 8, 2023 | 36.96 | 37.63 | 36.85 | 37.55 | 37.55 | 276,500 |
Dec 7, 2023 | 36.72 | 37.11 | 36.61 | 37.11 | 37.11 | 229,800 |
Dec 6, 2023 | 36.67 | 37.03 | 36.33 | 36.56 | 36.56 | 163,900 |
Dec 5, 2023 | 37.10 | 37.10 | 36.26 | 36.36 | 36.36 | 150,100 |
Dec 4, 2023 | 36.65 | 37.34 | 36.35 | 37.10 | 37.10 | 126,400 |
Dec 1, 2023 | 35.91 | 37.15 | 35.84 | 37.02 | 37.02 | 197,100 |
Nov 30, 2023 | 37.00 | 37.00 | 35.84 | 36.20 | 36.20 | 247,500 |
Nov 29, 2023 | 36.93 | 37.19 | 36.53 | 36.80 | 36.80 | 255,400 |
Nov 28, 2023 | 37.03 | 37.14 | 36.42 | 36.56 | 36.56 | 216,800 |
Nov 27, 2023 | 36.76 | 37.30 | 36.60 | 37.22 | 37.22 | 152,800 |
Nov 24, 2023 | 36.50 | 37.12 | 36.36 | 37.10 | 37.10 | 39,800 |
Nov 22, 2023 | 36.50 | 37.20 | 36.21 | 36.37 | 36.37 | 236,700 |
Nov 21, 2023 | 36.30 | 36.51 | 35.84 | 36.30 | 36.30 | 110,600 |
Nov 20, 2023 | 35.49 | 36.62 | 35.41 | 36.52 | 36.52 | 175,900 |
Nov 17, 2023 | 36.00 | 36.28 | 35.49 | 35.64 | 35.64 | 373,800 |
Nov 16, 2023 | 36.00 | 36.29 | 35.16 | 35.97 | 35.97 | 243,800 |
Nov 15, 2023 | 36.24 | 37.08 | 35.90 | 36.14 | 36.14 | 212,700 |
Nov 14, 2023 | 36.28 | 36.64 | 35.82 | 36.49 | 36.49 | 283,500 |
Nov 13, 2023 | 34.45 | 35.25 | 34.33 | 35.08 | 35.08 | 311,500 |
Nov 10, 2023 | 34.00 | 34.71 | 33.68 | 34.58 | 34.58 | 360,900 |
Nov 9, 2023 | 33.85 | 34.74 | 33.47 | 33.84 | 33.84 | 308,100 |
Nov 8, 2023 | 33.73 | 33.85 | 33.13 | 33.46 | 33.46 | 292,100 |
Nov 7, 2023 | 33.07 | 33.92 | 32.73 | 33.72 | 33.72 | 361,300 |
Nov 6, 2023 | 32.38 | 33.41 | 31.54 | 33.35 | 33.35 | 520,800 |
Nov 3, 2023 | 29.26 | 32.05 | 28.50 | 31.69 | 31.69 | 632,300 |
Nov 2, 2023 | 23.75 | 24.31 | 23.73 | 24.30 | 24.30 | 138,300 |
Nov 1, 2023 | 23.49 | 23.51 | 23.03 | 23.44 | 23.44 | 161,400 |
Oct 31, 2023 | 23.35 | 23.71 | 23.31 | 23.61 | 23.61 | 103,100 |
Oct 30, 2023 | 23.53 | 23.77 | 23.12 | 23.41 | 23.41 | 165,900 |
Oct 27, 2023 | 23.57 | 23.57 | 23.01 | 23.28 | 23.28 | 253,700 |
Oct 26, 2023 | 23.73 | 23.76 | 23.16 | 23.50 | 23.50 | 211,800 |
Oct 25, 2023 | 24.05 | 24.25 | 23.37 | 23.57 | 23.57 | 219,300 |
Oct 24, 2023 | 24.44 | 24.68 | 24.14 | 24.36 | 24.36 | 151,400 |
Oct 23, 2023 | 25.05 | 25.22 | 24.00 | 24.16 | 24.16 | 201,100 |
Oct 20, 2023 | 25.28 | 25.40 | 24.81 | 25.06 | 25.06 | 441,800 |
Oct 19, 2023 | 25.11 | 25.35 | 24.90 | 25.11 | 25.11 | 187,100 |
Oct 18, 2023 | 26.06 | 26.06 | 25.11 | 25.29 | 25.29 | 244,400 |
Oct 17, 2023 | 25.79 | 26.49 | 25.73 | 26.35 | 26.35 | 137,200 |
Oct 16, 2023 | 25.75 | 26.08 | 25.53 | 25.97 | 25.97 | 162,800 |
Oct 13, 2023 | 25.88 | 26.03 | 25.26 | 25.59 | 25.59 | 107,400 |
Oct 12, 2023 | 26.11 | 26.23 | 25.65 | 25.80 | 25.80 | 154,600 |
Oct 11, 2023 | 26.06 | 26.12 | 25.67 | 26.03 | 26.03 | 207,200 |
Oct 10, 2023 | 25.76 | 26.45 | 25.76 | 25.91 | 25.91 | 92,300 |
Oct 9, 2023 | 25.72 | 26.05 | 25.57 | 25.75 | 25.75 | 97,300 |
Oct 6, 2023 | 25.77 | 26.46 | 25.77 | 26.03 | 26.03 | 95,400 |
Oct 5, 2023 | 25.87 | 26.04 | 25.40 | 25.80 | 25.80 | 119,800 |
Oct 4, 2023 | 26.16 | 26.23 | 25.67 | 25.94 | 25.94 | 85,800 |
Oct 3, 2023 | 26.77 | 27.00 | 26.22 | 26.27 | 26.27 | 98,500 |
Oct 2, 2023 | 26.27 | 26.76 | 26.01 | 26.73 | 26.73 | 129,600 |
Sep 29, 2023 | 26.40 | 26.53 | 26.15 | 26.40 | 26.40 | 124,300 |
Sep 28, 2023 | 25.71 | 26.45 | 25.59 | 26.16 | 26.16 | 166,900 |
Sep 27, 2023 | 25.41 | 25.99 | 25.41 | 25.66 | 25.66 | 106,700 |
Sep 26, 2023 | 25.24 | 25.53 | 25.13 | 25.21 | 25.21 | 116,500 |
Sep 25, 2023 | 25.56 | 25.98 | 25.44 | 25.50 | 25.50 | 98,000 |
Sep 22, 2023 | 26.36 | 26.43 | 25.80 | 25.84 | 25.84 | 91,900 |
Sep 21, 2023 | 26.02 | 26.49 | 25.88 | 26.33 | 26.33 | 154,700 |
Sep 20, 2023 | 26.98 | 27.15 | 26.42 | 26.50 | 26.50 | 84,400 |
Sep 19, 2023 | 26.70 | 27.06 | 26.66 | 26.91 | 26.91 | 72,800 |
Sep 18, 2023 | 27.04 | 27.06 | 26.71 | 26.75 | 26.75 | 80,700 |
Sep 15, 2023 | 27.19 | 27.26 | 26.68 | 26.92 | 26.92 | 461,800 |
Sep 14, 2023 | 27.15 | 27.37 | 27.05 | 27.20 | 27.20 | 111,300 |
Sep 13, 2023 | 27.02 | 27.02 | 26.60 | 26.87 | 26.87 | 105,700 |
Sep 12, 2023 | 27.57 | 27.77 | 26.92 | 27.09 | 27.09 | 112,300 |
Sep 11, 2023 | 28.12 | 28.14 | 27.72 | 27.81 | 27.81 | 98,700 |
Sep 8, 2023 | 28.07 | 28.29 | 27.80 | 27.97 | 27.97 | 140,900 |
Sep 7, 2023 | 28.69 | 28.69 | 27.83 | 28.15 | 28.15 | 124,800 |
Sep 6, 2023 | 29.09 | 29.22 | 28.67 | 28.78 | 28.78 | 122,600 |
Sep 5, 2023 | 29.51 | 29.51 | 28.64 | 28.96 | 28.96 | 162,600 |
Sep 1, 2023 | 29.81 | 30.21 | 29.71 | 30.03 | 30.03 | 104,500 |
Aug 31, 2023 | 29.57 | 29.96 | 29.45 | 29.50 | 29.50 | 130,600 |
Aug 30, 2023 | 28.77 | 29.57 | 28.74 | 29.43 | 29.43 | 127,900 |
Aug 29, 2023 | 28.98 | 29.28 | 28.77 | 28.82 | 28.82 | 107,300 |
Aug 28, 2023 | 29.24 | 29.40 | 29.14 | 29.17 | 29.17 | 107,100 |
Aug 25, 2023 | 29.25 | 29.48 | 29.06 | 29.10 | 29.10 | 148,000 |
Aug 24, 2023 | 29.03 | 29.46 | 28.97 | 28.99 | 28.99 | 201,000 |
Aug 23, 2023 | 28.88 | 29.47 | 28.88 | 29.23 | 29.23 | 161,800 |
Aug 22, 2023 | 28.27 | 29.10 | 28.27 | 28.83 | 28.83 | 174,900 |
Aug 21, 2023 | 28.26 | 28.55 | 27.91 | 28.19 | 28.19 | 122,600 |
Aug 18, 2023 | 28.13 | 28.77 | 28.13 | 28.40 | 28.40 | 109,800 |
Aug 17, 2023 | 28.65 | 28.88 | 28.44 | 28.49 | 28.49 | 101,200 |
Aug 16, 2023 | 28.76 | 29.07 | 28.48 | 28.49 | 28.49 | 114,900 |
Aug 15, 2023 | 28.43 | 29.06 | 28.34 | 28.92 | 28.92 | 131,200 |
Aug 14, 2023 | 28.42 | 28.75 | 28.07 | 28.61 | 28.61 | 202,100 |
Aug 11, 2023 | 28.18 | 28.76 | 28.11 | 28.54 | 28.54 | 120,500 |
Aug 10, 2023 | 28.49 | 28.85 | 28.07 | 28.40 | 28.40 | 142,900 |
Aug 9, 2023 | 28.45 | 28.63 | 27.96 | 28.24 | 28.24 | 207,500 |
Aug 8, 2023 | 28.77 | 28.95 | 28.27 | 28.70 | 28.70 | 223,200 |
Aug 7, 2023 | 30.84 | 30.84 | 28.91 | 29.08 | 29.08 | 298,800 |
Aug 4, 2023 | 30.48 | 31.40 | 29.02 | 30.63 | 30.63 | 520,600 |
Aug 3, 2023 | 32.05 | 32.19 | 31.68 | 31.79 | 31.79 | 137,700 |
Aug 2, 2023 | 32.55 | 32.60 | 32.08 | 32.27 | 32.27 | 151,800 |
Aug 1, 2023 | 33.16 | 33.35 | 32.61 | 33.07 | 33.07 | 170,500 |
Jul 31, 2023 | 32.78 | 33.44 | 32.72 | 33.15 | 33.15 | 299,300 |
Jul 28, 2023 | 33.02 | 33.16 | 32.60 | 32.76 | 32.76 | 120,600 |
Jul 27, 2023 | 33.53 | 33.82 | 32.47 | 32.61 | 32.61 | 130,500 |
Jul 26, 2023 | 33.29 | 33.58 | 32.74 | 33.23 | 33.23 | 191,900 |
Jul 25, 2023 | 33.79 | 33.99 | 33.01 | 33.40 | 33.40 | 188,700 |
Jul 24, 2023 | 33.90 | 34.42 | 33.47 | 33.90 | 33.90 | 233,300 |
Jul 21, 2023 | 35.01 | 35.01 | 33.70 | 33.79 | 33.79 | 187,100 |
Jul 20, 2023 | 35.19 | 35.20 | 34.24 | 34.75 | 34.75 | 164,600 |
Jul 19, 2023 | 35.26 | 35.28 | 34.56 | 35.06 | 35.06 | 278,500 |
Jul 18, 2023 | 35.10 | 35.51 | 34.71 | 35.21 | 35.21 | 191,800 |
Jul 17, 2023 | 34.78 | 35.17 | 34.56 | 34.92 | 34.92 | 125,600 |
Jul 14, 2023 | 35.27 | 35.31 | 34.28 | 34.78 | 34.78 | 162,000 |
Jul 13, 2023 | 35.70 | 36.06 | 35.38 | 35.40 | 35.40 | 93,600 |
Jul 12, 2023 | 36.07 | 36.33 | 35.39 | 35.58 | 35.58 | 134,600 |
Jul 11, 2023 | 35.24 | 35.57 | 35.04 | 35.41 | 35.41 | 75,000 |
Jul 10, 2023 | 34.10 | 35.32 | 34.10 | 35.03 | 35.03 | 165,700 |
Jul 7, 2023 | 33.61 | 34.82 | 33.61 | 34.08 | 34.08 | 649,900 |
Jul 6, 2023 | 33.70 | 33.70 | 32.99 | 33.52 | 33.52 | 106,200 |
Jul 5, 2023 | 35.06 | 35.06 | 33.79 | 34.21 | 34.21 | 129,600 |
Jul 3, 2023 | 34.95 | 35.56 | 34.83 | 35.35 | 35.35 | 67,200 |
Jun 30, 2023 | 35.34 | 35.34 | 34.77 | 34.96 | 34.96 | 96,600 |
Jun 29, 2023 | 34.47 | 35.40 | 34.47 | 35.14 | 35.14 | 116,200 |
Jun 28, 2023 | 34.27 | 34.50 | 33.42 | 34.49 | 34.49 | 109,300 |
Jun 27, 2023 | 33.88 | 34.35 | 33.44 | 34.21 | 34.21 | 145,700 |
Jun 26, 2023 | 33.34 | 33.95 | 33.34 | 33.68 | 33.68 | 137,300 |
Jun 23, 2023 | 33.05 | 33.63 | 32.45 | 33.33 | 33.33 | 411,400 |
Jun 22, 2023 | 34.74 | 34.75 | 33.72 | 33.81 | 33.81 | 113,900 |
Jun 21, 2023 | 35.16 | 35.51 | 34.75 | 34.91 | 34.91 | 113,700 |
Jun 20, 2023 | 34.34 | 35.62 | 34.34 | 35.47 | 35.47 | 140,200 |
Jun 16, 2023 | 35.49 | 35.53 | 34.28 | 34.65 | 34.65 | 682,500 |
Jun 15, 2023 | 34.04 | 35.16 | 34.04 | 35.06 | 35.06 | 154,000 |
Jun 14, 2023 | 36.03 | 36.12 | 34.11 | 34.33 | 34.33 | 168,800 |
Jun 13, 2023 | 35.88 | 36.38 | 35.60 | 35.89 | 35.89 | 127,900 |
Jun 12, 2023 | 35.16 | 35.79 | 34.98 | 35.66 | 35.66 | 152,400 |
Jun 9, 2023 | 35.12 | 35.29 | 34.70 | 35.16 | 35.16 | 129,000 |
Jun 8, 2023 | 35.33 | 35.50 | 34.95 | 35.11 | 35.11 | 151,600 |
Jun 7, 2023 | 34.42 | 35.53 | 34.42 | 35.50 | 35.50 | 181,100 |
Jun 6, 2023 | 32.46 | 34.30 | 32.46 | 34.05 | 34.05 | 165,700 |
Jun 5, 2023 | 32.57 | 33.02 | 31.62 | 32.60 | 32.60 | 177,900 |
Jun 2, 2023 | 31.99 | 33.00 | 31.77 | 32.98 | 32.98 | 142,300 |
Jun 1, 2023 | 30.74 | 31.62 | 30.60 | 31.41 | 31.41 | 111,200 |
May 31, 2023 | 30.97 | 31.30 | 30.42 | 30.76 | 30.76 | 183,800 |
May 30, 2023 | 31.81 | 32.00 | 31.04 | 31.20 | 31.20 | 98,700 |
May 26, 2023 | 31.14 | 32.03 | 31.14 | 31.73 | 31.73 | 92,900 |
May 25, 2023 | 31.97 | 32.00 | 31.04 | 31.19 | 31.19 | 109,200 |
May 24, 2023 | 32.40 | 32.40 | 31.64 | 31.97 | 31.97 | 112,500 |
May 23, 2023 | 32.34 | 32.89 | 32.17 | 32.64 | 32.64 | 140,800 |
May 22, 2023 | 32.37 | 32.87 | 32.06 | 32.56 | 32.56 | 134,500 |
May 19, 2023 | 32.75 | 32.96 | 31.93 | 32.36 | 32.36 | 123,500 |
May 18, 2023 | 31.93 | 32.63 | 31.93 | 32.48 | 32.48 | 121,600 |
May 17, 2023 | 31.41 | 32.35 | 31.41 | 32.13 | 32.13 | 150,400 |
May 16, 2023 | 31.05 | 31.73 | 31.00 | 31.35 | 31.35 | 217,200 |
May 15, 2023 | 30.82 | 31.53 | 30.69 | 31.28 | 31.28 | 113,800 |
May 12, 2023 | 31.32 | 31.57 | 30.10 | 30.76 | 30.76 | 141,000 |
May 11, 2023 | 30.84 | 31.40 | 30.75 | 31.27 | 31.27 | 142,800 |
May 10, 2023 | 30.61 | 31.12 | 30.54 | 31.08 | 31.08 | 237,300 |
May 9, 2023 | 30.16 | 30.93 | 30.03 | 30.12 | 30.12 | 201,500 |
May 8, 2023 | 31.61 | 31.79 | 30.55 | 30.58 | 30.58 | 236,500 |
May 5, 2023 | 30.50 | 32.50 | 30.50 | 31.44 | 31.44 | 403,100 |
May 4, 2023 | 28.34 | 28.40 | 27.73 | 28.03 | 28.03 | 160,300 |
May 3, 2023 | 28.62 | 29.10 | 28.39 | 28.40 | 28.40 | 141,300 |
May 2, 2023 | 28.70 | 28.76 | 28.16 | 28.45 | 28.45 | 157,600 |
May 1, 2023 | 28.65 | 29.12 | 28.56 | 28.91 | 28.91 | 95,000 |
Apr 28, 2023 | 28.34 | 28.98 | 28.30 | 28.77 | 28.77 | 150,100 |
Apr 27, 2023 | 28.20 | 28.51 | 27.99 | 28.37 | 28.37 | 119,600 |
Apr 26, 2023 | 28.05 | 28.30 | 27.97 | 28.11 | 28.11 | 109,200 |
Apr 25, 2023 | 29.11 | 29.21 | 28.15 | 28.23 | 28.23 | 135,500 |
Apr 24, 2023 | 28.87 | 29.42 | 28.84 | 29.37 | 29.37 | 130,400 |
Apr 21, 2023 | 28.89 | 29.28 | 28.65 | 28.87 | 28.87 | 294,600 |
Apr 20, 2023 | 28.79 | 29.06 | 28.47 | 28.79 | 28.79 | 197,600 |
Related Tickers
ESAB ESAB Corporation
106.02
+0.22%
RYI Ryerson Holding Corporation
32.00
+0.47%
IIIN Insteel Industries, Inc.
33.55
+1.76%
SGBX Safe & Green Holdings Corp.
0.1550
+1.31%
WOR Worthington Enterprises, Inc.
57.35
+0.23%
MLI Mueller Industries, Inc.
52.28
-0.08%
ATI ATI Inc.
50.56
-1.06%
MEC Mayville Engineering Company, Inc.
13.88
+2.44%
TG Tredegar Corporation
6.46
-0.15%
NDA.DE Aurubis AG
75.20
-0.86%