nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	28.60	30.58	28.60	29.71	-	3.88%	190,683
Nov 18, 2025	28.98	29.73	28.16	28.60	28.60	-2.99%	764,921
Nov 17, 2025	29.97	30.94	29.06	29.48	29.48	-3.34%	697,769
Nov 14, 2025	28.72	31.13	28.05	30.50	30.50	0.49%	1,137,977
Nov 13, 2025	32.61	33.09	30.01	30.35	30.35	-8.75%	1,060,517
Nov 12, 2025	34.93	35.50	32.70	33.26	33.26	-4.37%	803,805
Nov 11, 2025	36.00	36.30	34.58	34.78	34.78	-4.63%	801,470
Nov 10, 2025	35.82	38.62	35.35	36.47	36.47	6.76%	1,693,421
Nov 7, 2025	34.77	36.59	32.28	34.16	34.16	14.67%	2,393,363
Nov 6, 2025	31.60	32.02	29.72	29.79	29.79	-5.43%	1,057,102
Nov 5, 2025	30.74	31.82	30.74	31.50	31.50	3.04%	571,783
Nov 4, 2025	30.84	32.22	30.41	30.57	30.57	-5.62%	593,365
Nov 3, 2025	33.06	33.06	31.47	32.39	32.39	-1.88%	570,010
Oct 31, 2025	32.00	33.22	31.63	33.01	33.01	4.56%	461,757
Oct 30, 2025	32.10	32.36	31.08	31.57	31.57	-2.65%	441,722
Oct 29, 2025	32.92	33.78	31.91	32.43	32.43	-0.49%	530,961
Oct 28, 2025	33.73	33.96	32.57	32.59	32.59	-2.80%	549,738
Oct 27, 2025	33.20	33.73	32.93	33.53	33.53	2.85%	674,659
Oct 24, 2025	32.99	33.57	32.55	32.60	32.60	1.34%	370,030
Oct 23, 2025	30.37	32.77	30.37	32.17	32.17	5.93%	698,543
Oct 22, 2025	31.53	31.90	29.49	30.37	30.37	-4.89%	915,213
Oct 21, 2025	31.69	32.23	31.04	31.93	31.93	0.47%	631,776
Oct 20, 2025	30.58	31.86	30.56	31.78	31.78	5.58%	564,416
Oct 17, 2025	31.36	31.66	29.93	30.10	30.10	-5.05%	584,778
Oct 16, 2025	33.38	33.55	31.64	31.70	31.70	-2.58%	1,000,284
Oct 15, 2025	31.56	32.58	30.71	32.54	32.54	5.92%	1,052,808
Oct 14, 2025	29.72	31.24	29.51	30.72	30.72	0.33%	606,914
Oct 13, 2025	29.20	30.70	29.11	30.62	30.62	9.08%	694,033
Oct 10, 2025	30.28	30.59	28.05	28.07	28.07	-7.33%	787,071
Oct 9, 2025	30.61	30.95	29.74	30.29	30.29	-0.92%	656,793
Oct 8, 2025	30.11	30.70	29.89	30.57	30.57	2.34%	650,568
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