nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	75.00	80.27	74.99	77.78	-	4.82%	691,609
Apr 23, 2026	72.15	74.23	70.53	74.20	74.20	3.08%	685,327
Apr 22, 2026	72.98	74.08	68.80	71.98	71.98	-0.33%	826,329
Apr 21, 2026	72.00	74.97	71.76	72.22	72.22	1.23%	1,003,646
Apr 20, 2026	70.68	71.96	68.92	71.34	71.34	1.29%	765,143
Apr 17, 2026	70.91	71.56	68.00	70.43	70.43	1.37%	1,079,174
Apr 16, 2026	65.96	69.65	64.60	69.48	69.48	4.61%	829,000
Apr 15, 2026	66.75	68.37	64.59	66.42	66.42	-0.67%	930,871
Apr 14, 2026	70.66	71.39	66.03	66.87	66.87	-4.28%	1,129,059
Apr 13, 2026	64.66	70.97	64.00	69.86	69.86	6.87%	1,872,360
Apr 10, 2026	62.80	66.40	57.80	65.37	65.37	4.23%	1,887,257
Apr 9, 2026	60.42	63.99	60.42	62.72	62.72	3.98%	1,475,367
Apr 8, 2026	63.25	64.13	59.44	60.32	60.32	4.50%	1,297,355
Apr 7, 2026	57.50	58.33	55.09	57.72	57.72	-0.82%	942,187
Apr 6, 2026	60.36	61.16	57.25	58.20	58.20	-3.19%	915,493
Apr 2, 2026	54.84	60.99	54.50	60.12	60.12	3.12%	1,278,398
Apr 1, 2026	58.88	61.28	57.67	58.30	58.30	2.24%	1,538,469
Mar 31, 2026	55.40	57.72	53.40	57.02	57.02	5.59%	2,892,873
Mar 30, 2026	65.68	65.94	53.25	54.00	54.00	-16.04%	2,882,577
Mar 27, 2026	62.99	65.10	61.10	64.32	64.32	0.72%	2,171,527
Mar 26, 2026	69.00	69.65	63.68	63.86	63.86	-11.00%	1,557,556
Mar 25, 2026	73.00	74.10	70.76	71.75	71.75	0.27%	1,303,692
Mar 24, 2026	68.92	72.33	68.27	71.56	71.56	2.30%	1,420,160
Mar 23, 2026	66.50	70.79	66.37	69.95	69.95	6.37%	1,851,628
Mar 20, 2026	70.88	71.52	64.66	65.76	65.76	-7.22%	3,984,276
Mar 19, 2026	65.76	71.62	63.58	70.88	70.88	3.41%	1,849,081
Mar 18, 2026	71.26	72.90	68.23	68.54	68.54	-3.65%	1,830,152
Mar 17, 2026	68.30	71.35	65.12	71.14	71.14	3.85%	2,080,595
Mar 16, 2026	64.73	69.83	64.00	68.50	68.50	9.42%	2,942,489
Mar 13, 2026	63.28	64.87	61.87	62.60	62.60	-0.27%	1,059,711
Mar 12, 2026	64.42	65.65	61.84	62.77	62.77	-5.59%	1,798,564
Mar 11, 2026	62.03	67.72	61.25	66.49	66.49	4.23%	1,642,477
Mar 10, 2026	62.00	66.39	61.92	63.79	63.79	4.57%	2,982,437
Mar 9, 2026	56.89	61.69	56.42	61.00	61.00	4.02%	1,716,934
Mar 6, 2026	60.14	63.99	58.22	58.64	58.64	-6.27%	2,405,817
Mar 5, 2026	67.02	67.87	59.19	62.56	62.56	-6.65%	2,606,098
Mar 4, 2026	66.77	69.52	64.00	67.02	67.02	6.26%	2,512,226
Mar 3, 2026	67.64	68.50	61.40	63.07	63.07	-6.83%	3,406,981
Mar 2, 2026	67.51	68.20	60.04	67.69	67.69	20.47%	4,909,016
Feb 27, 2026	56.00	59.35	53.50	56.19	56.19	-10.74%	3,712,207
Feb 26, 2026	60.52	62.98	58.81	62.95	62.95	3.88%	2,453,006
Feb 25, 2026	58.30	61.80	58.30	60.60	60.60	5.14%	2,007,357
Feb 24, 2026	56.47	60.76	56.47	57.64	57.64	5.37%	2,496,900
Feb 23, 2026	55.50	56.66	53.52	54.70	54.70	-2.34%	1,102,671
Feb 20, 2026	53.96	59.00	53.96	56.01	56.01	0.59%	1,432,792
Feb 19, 2026	53.71	56.20	53.23	55.68	55.68	2.45%	1,303,057
Feb 18, 2026	51.01	56.43	50.65	54.35	54.35	6.80%	1,961,857
Feb 17, 2026	51.52	52.02	49.10	50.89	50.89	-2.66%	727,101
Feb 13, 2026	52.07	53.03	49.50	52.28	52.28	-0.29%	1,127,453
Feb 12, 2026	55.00	55.92	51.67	52.43	52.43	-4.39%	1,774,152