nLIGHT, Inc. (LASR)
NASDAQ: LASR · Real-Time Price · USD
30.53
+0.65 (2.19%)
Oct 8, 2025, 4:00 PM EDT - Market closed
nLIGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.11 | 30.65 | 29.89 | 30.68 | - | 2.71% | 305,630 |
| Oct 7, 2025 | 30.98 | 31.70 | 28.74 | 29.87 | 29.87 | -2.96% | 853,862 |
| Oct 6, 2025 | 31.61 | 31.67 | 30.71 | 30.78 | 30.78 | -0.23% | 447,596 |
| Oct 3, 2025 | 31.36 | 32.27 | 30.64 | 30.85 | 30.85 | -0.80% | 706,837 |
| Oct 2, 2025 | 31.17 | 31.46 | 30.46 | 31.10 | 31.10 | 2.34% | 553,977 |
| Oct 1, 2025 | 28.91 | 30.46 | 28.75 | 30.39 | 30.39 | 2.56% | 560,493 |
| Sep 30, 2025 | 29.21 | 29.67 | 28.40 | 29.63 | 29.63 | 1.72% | 897,844 |
| Sep 29, 2025 | 29.69 | 29.95 | 28.87 | 29.13 | 29.13 | - | 1,108,911 |
| Sep 26, 2025 | 28.22 | 29.37 | 27.79 | 29.13 | 29.13 | 3.89% | 1,276,928 |
| Sep 25, 2025 | 28.59 | 28.67 | 27.93 | 28.04 | 28.04 | -3.74% | 1,350,128 |
| Sep 24, 2025 | 30.90 | 30.90 | 29.02 | 29.13 | 29.13 | -5.02% | 817,403 |
| Sep 23, 2025 | 31.75 | 32.00 | 30.62 | 30.67 | 30.67 | -2.79% | 790,662 |
| Sep 22, 2025 | 31.27 | 32.24 | 30.76 | 31.55 | 31.55 | 1.19% | 983,985 |
| Sep 19, 2025 | 30.98 | 31.93 | 30.96 | 31.18 | 31.18 | -0.06% | 1,228,560 |
| Sep 18, 2025 | 30.44 | 31.67 | 29.78 | 31.20 | 31.20 | 5.69% | 1,418,293 |
| Sep 17, 2025 | 28.90 | 29.89 | 27.22 | 29.52 | 29.52 | 0.31% | 871,594 |
| Sep 16, 2025 | 29.68 | 30.02 | 29.25 | 29.43 | 29.43 | -1.01% | 652,812 |
| Sep 15, 2025 | 29.10 | 30.56 | 29.10 | 29.73 | 29.73 | 3.70% | 1,077,328 |
| Sep 12, 2025 | 29.13 | 29.22 | 28.60 | 28.67 | 28.67 | -1.68% | 361,326 |
| Sep 11, 2025 | 29.09 | 29.58 | 28.99 | 29.16 | 29.16 | 0.83% | 522,340 |
| Sep 10, 2025 | 29.63 | 30.05 | 28.59 | 28.92 | 28.92 | -0.79% | 637,278 |
| Sep 9, 2025 | 28.64 | 29.28 | 28.30 | 29.15 | 29.15 | 2.32% | 607,506 |
| Sep 8, 2025 | 29.14 | 29.29 | 28.06 | 28.49 | 28.49 | -1.32% | 620,384 |
| Sep 5, 2025 | 29.73 | 29.88 | 28.00 | 28.87 | 28.87 | -2.24% | 816,382 |
| Sep 4, 2025 | 28.62 | 29.67 | 28.21 | 29.53 | 29.53 | 2.89% | 997,397 |
| Sep 3, 2025 | 28.54 | 28.82 | 28.09 | 28.70 | 28.70 | 0.88% | 1,610,680 |
| Sep 2, 2025 | 27.78 | 28.73 | 27.51 | 28.45 | 28.45 | -1.22% | 943,357 |
| Aug 29, 2025 | 29.63 | 30.00 | 28.18 | 28.80 | 28.80 | -3.45% | 895,768 |
| Aug 28, 2025 | 29.15 | 29.95 | 28.99 | 29.83 | 29.83 | 3.72% | 852,911 |
| Aug 27, 2025 | 29.26 | 29.26 | 28.24 | 28.76 | 28.76 | -1.17% | 901,009 |
| Aug 26, 2025 | 28.64 | 29.56 | 28.42 | 29.10 | 29.10 | 1.82% | 1,747,229 |
| Aug 25, 2025 | 28.05 | 28.75 | 27.25 | 28.58 | 28.58 | 1.89% | 1,190,872 |
| Aug 22, 2025 | 27.10 | 28.56 | 26.88 | 28.05 | 28.05 | 3.70% | 887,740 |
| Aug 21, 2025 | 25.74 | 27.10 | 25.74 | 27.05 | 27.05 | 4.20% | 598,759 |
| Aug 20, 2025 | 26.05 | 26.23 | 24.87 | 25.96 | 25.96 | -1.14% | 688,616 |
| Aug 19, 2025 | 27.09 | 27.25 | 25.52 | 26.26 | 26.26 | -4.16% | 904,505 |
| Aug 18, 2025 | 26.23 | 27.42 | 26.05 | 27.40 | 27.40 | 4.66% | 802,946 |
| Aug 15, 2025 | 26.48 | 26.99 | 25.92 | 26.18 | 26.18 | -0.27% | 902,014 |
| Aug 14, 2025 | 26.73 | 27.00 | 25.70 | 26.25 | 26.25 | -3.67% | 725,319 |
| Aug 13, 2025 | 27.99 | 28.43 | 26.59 | 27.25 | 27.25 | -1.62% | 950,154 |
| Aug 12, 2025 | 26.72 | 28.00 | 26.26 | 27.70 | 27.70 | 4.61% | 886,122 |
| Aug 11, 2025 | 26.73 | 27.80 | 26.31 | 26.48 | 26.48 | 1.26% | 2,228,439 |
| Aug 8, 2025 | 27.00 | 27.00 | 23.61 | 26.15 | 26.15 | 27.75% | 2,731,881 |
| Aug 7, 2025 | 20.33 | 20.49 | 19.83 | 20.47 | 20.47 | 4.07% | 854,770 |
| Aug 6, 2025 | 20.69 | 20.69 | 19.45 | 19.67 | 19.67 | -6.02% | 641,248 |
| Aug 5, 2025 | 21.19 | 21.37 | 20.29 | 20.93 | 20.93 | -0.48% | 1,104,450 |
| Aug 4, 2025 | 20.31 | 21.37 | 20.09 | 21.03 | 21.03 | 4.57% | 812,325 |
| Aug 1, 2025 | 20.57 | 20.57 | 19.40 | 20.11 | 20.11 | -4.28% | 967,016 |
| Jul 31, 2025 | 20.69 | 21.60 | 20.50 | 21.01 | 21.01 | 1.74% | 1,091,134 |
| Jul 30, 2025 | 20.74 | 21.22 | 20.11 | 20.65 | 20.65 | -0.24% | 1,201,457 |