nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	27.00	27.00	23.61	26.15	26.15	27.75%	2,720,915
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
Jul 29, 2025	19.42	21.10	19.33	20.70	20.70	7.03%	2,100,575
Jul 28, 2025	19.54	20.25	18.62	19.34	19.34	-0.26%	1,121,996
Jul 25, 2025	19.48	19.65	19.22	19.39	19.39	-0.62%	298,598
Jul 24, 2025	19.47	19.84	19.29	19.51	19.51	0.05%	392,661
Jul 23, 2025	19.26	19.59	19.03	19.50	19.50	1.99%	404,571
Jul 22, 2025	19.37	19.42	18.51	19.12	19.12	-2.15%	799,853
Jul 21, 2025	20.00	20.36	19.53	19.54	19.54	-2.10%	615,867
Jul 18, 2025	19.34	19.96	19.19	19.96	19.96	4.18%	444,043
Jul 17, 2025	19.45	19.75	19.11	19.16	19.16	-1.49%	369,224
Jul 16, 2025	18.81	19.49	18.65	19.45	19.45	3.51%	446,827
Jul 15, 2025	18.73	19.04	18.59	18.79	18.79	1.95%	422,652
Jul 14, 2025	18.12	18.67	17.84	18.43	18.43	0.82%	380,492
Jul 11, 2025	18.33	18.52	18.01	18.28	18.28	-1.56%	444,973
Jul 10, 2025	18.98	18.98	18.30	18.57	18.57	-0.96%	675,990
Jul 9, 2025	19.21	19.43	18.70	18.75	18.75	-0.95%	476,268
Jul 8, 2025	19.16	19.45	18.64	18.93	18.93	-0.21%	831,957
Jul 7, 2025	19.50	19.88	18.93	18.97	18.97	-4.05%	676,064
Jul 3, 2025	19.73	20.17	19.60	19.77	19.77	0.69%	357,015
Jul 2, 2025	19.12	19.85	19.12	19.64	19.64	2.59%	691,196
Jul 1, 2025	20.01	20.01	18.92	19.14	19.14	-2.74%	783,771
Jun 30, 2025	19.72	19.99	19.43	19.68	19.68	0.25%	919,741
Jun 27, 2025	19.65	19.87	19.22	19.63	19.63	0.20%	1,376,088
Jun 26, 2025	18.36	19.95	18.36	19.59	19.59	7.11%	1,179,656
Jun 25, 2025	18.04	18.50	17.80	18.29	18.29	1.67%	724,621
Jun 24, 2025	17.90	18.20	17.51	17.99	17.99	2.22%	1,264,709
Jun 23, 2025	17.30	17.66	16.87	17.60	17.60	1.15%	1,370,422
Jun 20, 2025	18.43	18.60	17.33	17.40	17.40	-5.28%	1,468,539
Jun 18, 2025	18.81	19.25	18.05	18.37	18.37	-3.01%	866,815
Jun 17, 2025	18.61	19.44	18.61	18.94	18.94	0.05%	785,576
Jun 16, 2025	18.24	19.04	17.98	18.93	18.93	4.93%	624,287
Jun 13, 2025	17.75	18.36	17.45	18.04	18.04	-0.88%	666,014
Jun 12, 2025	17.93	18.26	17.67	18.20	18.20	1.00%	664,740
Jun 11, 2025	17.40	18.13	17.31	18.02	18.02	4.40%	982,797
Jun 10, 2025	17.72	17.77	17.22	17.26	17.26	-2.10%	842,456
Jun 9, 2025	18.06	18.07	17.52	17.63	17.63	0.17%	863,612
Jun 6, 2025	18.02	18.15	17.26	17.60	17.60	-1.23%	1,018,590
Jun 5, 2025	17.33	18.49	17.30	17.82	17.82	3.01%	1,172,773
Jun 4, 2025	16.42	17.57	16.25	17.30	17.30	5.75%	1,087,937
Jun 3, 2025	15.51	16.37	15.35	16.36	16.36	4.94%	1,052,314
Jun 2, 2025	15.24	15.76	15.05	15.59	15.59	3.04%	758,060
May 30, 2025	15.51	15.51	14.91	15.13	15.13	-2.83%	1,545,219
May 29, 2025	15.93	16.21	15.26	15.57	15.57	-0.38%	764,195