nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	63.28	64.87	61.87	62.60	62.60	-0.27%	1,056,470
Mar 12, 2026	64.42	65.65	61.84	62.77	62.77	-5.59%	1,794,877
Mar 11, 2026	62.03	67.72	61.25	66.49	66.49	4.23%	1,632,643
Mar 10, 2026	62.00	66.39	61.92	63.79	63.79	4.57%	2,968,920
Mar 9, 2026	56.89	61.69	56.42	61.00	61.00	4.02%	1,684,881
Mar 6, 2026	60.14	63.99	58.22	58.64	58.64	-6.27%	2,387,578
Mar 5, 2026	67.02	67.87	59.19	62.56	62.56	-6.65%	2,582,295
Mar 4, 2026	66.77	69.52	64.00	67.02	67.02	6.26%	2,494,812
Mar 3, 2026	67.64	68.50	61.40	63.07	63.07	-6.83%	3,373,001
Mar 2, 2026	67.51	68.20	60.04	67.69	67.69	20.47%	4,840,586
Feb 27, 2026	56.00	59.35	53.50	56.19	56.19	-10.74%	3,687,868
Feb 26, 2026	60.52	62.98	58.81	62.95	62.95	3.88%	2,377,599
Feb 25, 2026	58.30	61.80	58.30	60.60	60.60	5.14%	2,001,813
Feb 24, 2026	56.47	60.76	56.47	57.64	57.64	5.37%	2,482,310
Feb 23, 2026	55.50	56.66	53.52	54.70	54.70	-2.34%	1,088,621
Feb 20, 2026	53.96	59.00	53.96	56.01	56.01	0.59%	1,418,800
Feb 19, 2026	53.71	56.20	53.23	55.68	55.68	2.45%	1,278,556
Feb 18, 2026	51.01	56.43	50.65	54.35	54.35	6.80%	1,952,510
Feb 17, 2026	51.52	52.02	49.10	50.89	50.89	-2.66%	726,649
Feb 13, 2026	52.07	53.03	49.50	52.28	52.28	-0.29%	1,088,904
Feb 12, 2026	55.00	55.92	51.67	52.43	52.43	-4.39%	1,769,909
Feb 11, 2026	54.00	55.17	51.51	54.84	54.84	3.63%	1,516,173
Feb 10, 2026	55.00	55.31	52.57	52.92	52.92	-3.06%	886,778
Feb 9, 2026	51.20	54.90	50.94	54.59	54.59	6.79%	1,425,859
Feb 6, 2026	47.59	51.34	47.21	51.12	51.12	10.91%	1,476,299
Feb 5, 2026	42.09	46.73	42.01	46.09	46.09	5.08%	2,336,666
Feb 4, 2026	48.74	48.75	41.51	43.86	43.86	-12.24%	5,330,635
Feb 3, 2026	49.86	50.78	47.45	49.98	49.98	3.95%	1,270,447
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
Jan 21, 2026	46.29	46.30	43.72	45.94	45.94	1.52%	1,020,921
Jan 20, 2026	43.87	47.50	43.65	45.25	45.25	2.98%	1,085,022
Jan 16, 2026	44.08	44.90	42.94	43.94	43.94	0.25%	629,579
Jan 15, 2026	43.47	45.56	43.47	43.83	43.83	1.53%	735,392
Jan 14, 2026	42.30	43.43	40.92	43.17	43.17	1.05%	1,074,924
Jan 13, 2026	44.83	46.64	41.65	42.72	42.72	2.77%	1,307,140
Jan 12, 2026	39.79	41.80	39.70	41.57	41.57	3.87%	551,996
Jan 9, 2026	40.04	41.52	39.24	40.02	40.02	-0.02%	650,185
Jan 8, 2026	37.55	40.17	37.10	40.03	40.03	6.60%	1,004,978
Jan 7, 2026	37.55	38.00	36.72	37.55	37.55	-0.40%	480,685
Jan 6, 2026	38.19	38.54	36.27	37.70	37.70	-1.02%	836,226
Jan 5, 2026	39.26	39.62	36.68	38.09	38.09	-0.73%	708,196
Jan 2, 2026	38.49	39.40	37.52	38.37	38.37	2.29%	536,637
Dec 31, 2025	38.56	38.94	37.47	37.51	37.51	-2.70%	408,227