nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	37.62	38.02	35.69	35.77	35.77	-3.66%	594,111
Oct 30, 2026	37.06	38.05	35.88	37.13	37.13	-4.82%	789,433
Oct 29, 2026	38.08	39.54	37.66	39.01	39.01	1.32%	810,277
Oct 28, 2026	38.28	38.74	37.84	38.50	38.50	1.13%	578,430
Oct 27, 2026	37.33	38.65	37.01	38.07	38.07	3.70%	1,308,842
Oct 26, 2026	36.47	37.35	36.02	36.71	36.71	1.02%	861,515
Oct 23, 2026	35.78	36.63	35.16	36.34	36.34	0.66%	976,441
Oct 22, 2026	35.94	36.13	34.87	36.10	36.10	-2.77%	1,400,011
Oct 21, 2026	37.22	37.38	36.32	37.13	37.13	2.51%	980,233
Oct 20, 2026	34.11	36.92	33.83	36.22	36.22	4.11%	1,194,944
Oct 19, 2026	34.66	35.51	34.06	34.79	34.79	3.33%	839,651
Oct 16, 2026	35.05	35.07	33.56	33.67	33.67	-5.10%	1,034,174
Oct 15, 2026	34.57	35.72	33.32	35.48	35.48	-1.14%	1,615,461
Oct 14, 2026	37.48	37.89	35.60	35.89	35.89	-6.97%	1,068,412
Oct 13, 2026	37.50	38.81	36.81	38.58	38.58	0.86%	1,226,774
Oct 12, 2026	38.27	38.97	37.04	38.25	38.25	-0.60%	970,219
Oct 9, 2026	38.84	39.03	37.42	38.48	38.48	0.44%	632,624
Oct 8, 2026	39.24	39.71	38.04	38.31	38.31	-3.94%	1,182,403
Oct 7, 2026	40.73	41.18	38.40	39.88	39.88	-0.37%	1,728,549
Oct 6, 2026	39.92	40.41	39.31	40.03	40.03	1.34%	785,944
Oct 5, 2026	40.58	40.58	39.37	39.50	39.50	-2.66%	616,994
Oct 2, 2026	40.83	40.98	40.02	40.58	40.58	1.63%	836,479
Oct 1, 2026	39.53	40.24	38.25	39.93	39.93	2.53%	581,440
Sep 30, 2026	39.55	39.55	38.45	38.95	38.95	-0.17%	1,078,098
Sep 29, 2026	40.15	40.37	38.48	39.01	39.01	-1.37%	860,251
Sep 28, 2026	40.00	40.47	39.00	39.55	39.55	-1.93%	562,373
Sep 25, 2026	40.62	41.65	40.07	40.33	40.33	-0.71%	458,751
Sep 24, 2026	40.01	40.91	39.68	40.62	40.62	-0.88%	516,736
Sep 23, 2026	40.50	41.52	39.76	40.98	40.98	-0.53%	664,732
Sep 22, 2026	40.19	41.39	39.60	41.20	41.20	2.51%	982,178
Sep 21, 2026	40.61	40.81	39.69	40.19	40.19	0.88%	547,396
Sep 18, 2026	39.03	39.91	38.69	39.84	39.84	3.67%	1,364,531
Sep 17, 2026	39.12	40.00	38.33	38.43	38.43	-0.34%	841,247
Sep 16, 2026	38.28	38.91	37.61	38.56	38.56	1.69%	715,425
Sep 15, 2026	38.45	38.58	37.33	37.92	37.92	-1.38%	819,547
Sep 14, 2026	38.46	39.57	38.14	38.45	38.45	-4.76%	1,152,840
Sep 11, 2026	39.63	40.89	39.11	40.37	40.37	2.75%	794,813
Sep 10, 2026	40.00	41.15	39.24	39.29	39.29	-4.15%	771,009
Sep 9, 2026	40.53	41.68	40.53	40.99	40.99	-1.30%	1,004,622
Sep 8, 2026	41.03	42.44	40.18	41.53	41.53	3.67%	1,550,300
Sep 4, 2026	41.49	42.38	39.92	40.06	40.06	-3.40%	1,657,229
Sep 3, 2026	39.59	41.72	39.10	41.47	41.47	5.28%	1,300,883
Sep 2, 2026	40.32	40.77	38.95	39.39	39.39	-2.31%	1,905,095
Sep 1, 2026	41.92	42.09	40.17	40.32	40.32	-4.61%	2,701,902
Aug 31, 2026	42.94	43.25	41.53	42.27	42.27	-1.56%	1,326,430
Aug 28, 2026	44.36	44.70	42.65	42.94	42.94	-4.56%	1,082,193
Aug 27, 2026	44.69	45.00	43.58	44.99	44.99	2.95%	1,022,757
Aug 26, 2026	42.77	44.47	42.75	43.70	43.70	0.92%	1,009,402
Aug 25, 2026	45.83	46.15	42.89	43.30	43.30	-1.84%	1,654,388
Aug 24, 2026	46.67	46.67	43.54	44.11	44.11	-6.92%	1,741,354