nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	77.21	77.28	73.80	75.61	75.61	-7.03%	1,161,707
May 14, 2026	80.45	81.94	77.75	81.33	81.33	1.13%	806,005
May 13, 2026	85.05	86.75	76.06	80.42	80.42	-4.04%	1,801,657
May 12, 2026	83.39	84.93	75.73	83.81	83.81	-1.34%	1,619,648
May 11, 2026	75.46	84.98	75.46	84.95	84.95	14.94%	2,396,151
May 8, 2026	76.96	86.95	71.80	73.91	73.91	11.66%	3,791,579
May 7, 2026	72.02	72.64	66.02	66.19	66.19	-7.15%	2,239,599
May 6, 2026	67.52	71.71	66.14	71.29	71.29	6.48%	1,126,350
May 5, 2026	69.33	70.00	65.71	66.95	66.95	-3.54%	809,838
May 4, 2026	70.43	71.51	67.43	69.41	69.41	-2.21%	770,305
May 1, 2026	69.21	71.27	67.21	70.98	70.98	1.62%	725,198
Apr 30, 2026	65.61	70.19	65.61	69.85	69.85	7.51%	851,668
Apr 29, 2026	66.51	66.55	63.43	64.97	64.97	-1.23%	810,903
Apr 28, 2026	67.26	68.94	64.60	65.78	65.78	-6.08%	1,224,146
Apr 27, 2026	75.16	75.74	69.09	70.04	70.04	-7.59%	1,129,946
Apr 24, 2026	75.00	80.27	74.90	75.79	75.79	2.14%	1,341,880
Apr 23, 2026	72.15	74.23	70.53	74.20	74.20	3.08%	687,375
Apr 22, 2026	72.98	74.08	68.80	71.98	71.98	-0.33%	827,842
Apr 21, 2026	72.00	74.97	71.76	72.22	72.22	1.23%	1,012,226
Apr 20, 2026	70.68	71.96	68.92	71.34	71.34	1.29%	771,064
Apr 17, 2026	70.91	71.56	68.00	70.43	70.43	1.37%	1,081,867
Apr 16, 2026	65.96	69.65	64.60	69.48	69.48	4.61%	833,930
Apr 15, 2026	66.75	68.37	64.59	66.42	66.42	-0.67%	936,673
Apr 14, 2026	70.66	71.39	66.03	66.87	66.87	-4.28%	1,132,628
Apr 13, 2026	64.66	70.97	64.00	69.86	69.86	6.87%	1,880,410
Apr 10, 2026	62.80	66.40	57.80	65.37	65.37	4.23%	1,901,277
Apr 9, 2026	60.42	63.99	60.42	62.72	62.72	3.98%	1,479,754
Apr 8, 2026	63.25	64.13	59.44	60.32	60.32	4.50%	1,301,288
Apr 7, 2026	57.50	58.33	55.09	57.72	57.72	-0.82%	956,452
Apr 6, 2026	60.36	61.16	57.25	58.20	58.20	-3.19%	917,003
Apr 2, 2026	54.84	60.99	54.50	60.12	60.12	3.12%	1,285,444
Apr 1, 2026	58.88	61.28	57.67	58.30	58.30	2.24%	1,540,617
Mar 31, 2026	55.40	57.72	53.40	57.02	57.02	5.59%	2,915,198
Mar 30, 2026	65.68	65.94	53.25	54.00	54.00	-16.04%	2,885,880
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