nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	54.84	60.99	54.50	60.12	60.12	3.12%	1,278,398
Apr 1, 2026	58.88	61.28	57.67	58.30	58.30	2.24%	1,538,469
Mar 31, 2026	55.40	57.72	53.40	57.02	57.02	5.59%	2,892,873
Mar 30, 2026	65.68	65.94	53.25	54.00	54.00	-16.04%	2,882,577
Mar 27, 2026	62.99	65.10	61.10	64.32	64.32	0.72%	2,171,527
Mar 26, 2026	69.00	69.65	63.68	63.86	63.86	-11.00%	1,557,556
Mar 25, 2026	73.00	74.10	70.76	71.75	71.75	0.27%	1,303,692
Mar 24, 2026	68.92	72.33	68.27	71.56	71.56	2.30%	1,420,160
Mar 23, 2026	66.50	70.79	66.37	69.95	69.95	6.37%	1,851,628
Mar 20, 2026	70.88	71.52	64.66	65.76	65.76	-7.22%	3,984,276
Mar 19, 2026	65.76	71.62	63.58	70.88	70.88	3.41%	1,849,081
Mar 18, 2026	71.26	72.90	68.23	68.54	68.54	-3.65%	1,830,152
Mar 17, 2026	68.30	71.35	65.12	71.14	71.14	3.85%	2,080,595
Mar 16, 2026	64.73	69.83	64.00	68.50	68.50	9.42%	2,942,489
Mar 13, 2026	63.28	64.87	61.87	62.60	62.60	-0.27%	1,059,711
Mar 12, 2026	64.42	65.65	61.84	62.77	62.77	-5.59%	1,798,564
Mar 11, 2026	62.03	67.72	61.25	66.49	66.49	4.23%	1,642,477
Mar 10, 2026	62.00	66.39	61.92	63.79	63.79	4.57%	2,982,437
Mar 9, 2026	56.89	61.69	56.42	61.00	61.00	4.02%	1,716,934
Mar 6, 2026	60.14	63.99	58.22	58.64	58.64	-6.27%	2,405,817
Mar 5, 2026	67.02	67.87	59.19	62.56	62.56	-6.65%	2,606,098
Mar 4, 2026	66.77	69.52	64.00	67.02	67.02	6.26%	2,512,226
Mar 3, 2026	67.64	68.50	61.40	63.07	63.07	-6.83%	3,406,981
Mar 2, 2026	67.51	68.20	60.04	67.69	67.69	20.47%	4,909,016
Feb 27, 2026	56.00	59.35	53.50	56.19	56.19	-10.74%	3,712,207
Feb 26, 2026	60.52	62.98	58.81	62.95	62.95	3.88%	2,453,006
Feb 25, 2026	58.30	61.80	58.30	60.60	60.60	5.14%	2,007,357
Feb 24, 2026	56.47	60.76	56.47	57.64	57.64	5.37%	2,496,900
Feb 23, 2026	55.50	56.66	53.52	54.70	54.70	-2.34%	1,102,671
Feb 20, 2026	53.96	59.00	53.96	56.01	56.01	0.59%	1,432,792
Feb 19, 2026	53.71	56.20	53.23	55.68	55.68	2.45%	1,303,057
Feb 18, 2026	51.01	56.43	50.65	54.35	54.35	6.80%	1,961,857
Feb 17, 2026	51.52	52.02	49.10	50.89	50.89	-2.66%	727,101
Feb 13, 2026	52.07	53.03	49.50	52.28	52.28	-0.29%	1,127,453
Feb 12, 2026	55.00	55.92	51.67	52.43	52.43	-4.39%	1,774,152
Feb 11, 2026	54.00	55.17	51.51	54.84	54.84	3.63%	1,587,534
Feb 10, 2026	55.00	55.31	52.57	52.92	52.92	-3.06%	889,536
Feb 9, 2026	51.20	54.90	50.94	54.59	54.59	6.79%	1,432,177
Feb 6, 2026	47.59	51.34	47.21	51.12	51.12	10.91%	1,480,955
Feb 5, 2026	42.09	46.73	42.01	46.09	46.09	5.08%	2,345,987
Feb 4, 2026	48.74	48.75	41.51	43.86	43.86	-12.24%	5,335,161
Feb 3, 2026	49.86	50.78	47.45	49.98	49.98	3.95%	1,275,253
Feb 2, 2026	45.13	49.27	45.13	48.08	48.08	5.42%	971,923
Jan 30, 2026	46.01	48.66	44.80	45.61	45.61	-3.18%	944,020
Jan 29, 2026	46.18	48.29	45.06	47.11	47.11	2.46%	1,069,527
Jan 28, 2026	45.00	46.63	43.84	45.98	45.98	2.35%	878,576
Jan 27, 2026	44.27	45.69	43.66	44.93	44.93	3.09%	513,426
Jan 26, 2026	43.75	44.97	42.61	43.58	43.58	-0.80%	920,957
Jan 23, 2026	47.52	47.80	43.75	43.93	43.93	-8.48%	1,269,472
Jan 22, 2026	47.47	48.31	45.90	48.00	48.00	4.48%	1,067,091