nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.01	48.66	44.80	45.61	45.61	-3.18%	943,363
Jan 29, 2026	46.18	48.29	45.06	47.11	47.11	2.46%	1,067,948
Jan 28, 2026	45.00	46.63	43.84	45.98	45.98	2.35%	870,917
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%	920,698
Jan 23, 2026	47.52	47.80	43.75	43.93	43.93	-8.48%	1,261,356
Jan 22, 2026	47.47	48.31	45.90	48.00	48.00	4.48%	1,065,500
Jan 21, 2026	46.29	46.30	43.72	45.94	45.94	1.52%	1,017,622
Jan 20, 2026	43.87	47.50	43.65	45.25	45.25	2.98%	1,082,575
Jan 16, 2026	44.08	44.90	42.94	43.94	43.94	0.25%	617,564
Jan 15, 2026	43.47	45.56	43.47	43.83	43.83	1.53%	732,440
Jan 14, 2026	42.30	43.43	40.92	43.17	43.17	1.05%	1,071,378
Jan 13, 2026	44.83	46.64	41.65	42.72	42.72	2.77%	1,305,381
Jan 12, 2026	39.79	41.80	39.70	41.57	41.57	3.87%	551,496
Jan 9, 2026	40.04	41.52	39.24	40.02	40.02	-0.02%	649,877
Jan 8, 2026	37.55	40.17	37.10	40.03	40.03	6.60%	1,002,588
Jan 7, 2026	37.55	38.00	36.72	37.55	37.55	-0.40%	479,011
Jan 6, 2026	38.19	38.54	36.27	37.70	37.70	-1.02%	834,300
Jan 5, 2026	39.26	39.62	36.68	38.09	38.09	-0.73%	706,355
Jan 2, 2026	38.49	39.40	37.52	38.37	38.37	2.29%	526,749
Dec 31, 2025	38.56	38.94	37.47	37.51	37.51	-2.70%	392,847
Dec 30, 2025	39.07	39.66	38.40	38.55	38.55	-1.18%	648,722
Dec 29, 2025	38.65	39.33	38.20	39.01	39.01	-0.48%	431,478
Dec 26, 2025	39.08	39.31	38.45	39.20	39.20	-0.31%	266,570
Dec 24, 2025	39.44	39.99	38.55	39.32	39.32	-0.33%	336,237
Dec 23, 2025	38.15	39.50	38.11	39.45	39.45	3.16%	435,570
Dec 22, 2025	38.73	38.99	37.68	38.24	38.24	1.41%	579,595
Dec 19, 2025	36.28	37.78	35.89	37.71	37.71	4.90%	1,030,329
Dec 18, 2025	35.85	36.33	34.99	35.95	35.95	3.72%	520,046
Dec 17, 2025	36.29	37.06	34.29	34.66	34.66	-2.17%	565,546
Dec 16, 2025	36.40	37.03	35.17	35.43	35.43	-2.93%	440,671
Dec 15, 2025	36.85	37.28	35.75	36.50	36.50	1.05%	633,001
Dec 12, 2025	38.02	38.02	35.11	36.12	36.12	-5.52%	531,332
Dec 11, 2025	37.55	38.64	36.48	38.23	38.23	1.14%	693,357
Dec 10, 2025	37.80	38.53	36.95	37.80	37.80	-0.26%	625,005
Dec 9, 2025	36.95	38.39	36.50	37.90	37.90	2.57%	591,084
Dec 8, 2025	36.50	37.03	35.81	36.95	36.95	1.40%	488,168
Dec 5, 2025	36.44	36.49	35.56	36.44	36.44	0.28%	450,786
Dec 4, 2025	33.92	36.48	33.78	36.34	36.34	6.51%	761,069
Dec 3, 2025	33.77	34.45	32.63	34.12	34.12	1.43%	504,384
Dec 2, 2025	33.95	34.45	33.18	33.64	33.64	1.79%	655,203
Dec 1, 2025	33.56	34.05	31.91	33.05	33.05	-6.19%	901,278
Nov 28, 2025	35.08	35.30	34.38	35.23	35.23	1.50%	374,042
Nov 26, 2025	33.43	35.10	33.10	34.71	34.71	4.39%	767,810
Nov 25, 2025	32.03	33.45	31.31	33.25	33.25	2.97%	575,988
Nov 24, 2025	30.52	32.48	30.02	32.29	32.29	6.46%	742,004
Nov 21, 2025	28.71	30.79	28.09	30.33	30.33	5.85%	857,611
Nov 20, 2025	30.99	31.31	28.40	28.66	28.66	-3.23%	964,364
Nov 19, 2025	28.60	30.58	28.60	29.61	29.61	3.53%	871,181
Nov 18, 2025	28.98	29.73	28.16	28.60	28.60	-2.99%	764,921