nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	62.30	71.56	62.19	69.25	69.25	5.42%	857,387
Jul 16, 2026	66.21	68.61	64.16	65.69	65.69	-3.14%	1,123,942
Jul 15, 2026	73.05	74.19	64.68	67.82	67.82	-5.12%	994,045
Jul 14, 2026	71.02	72.70	70.20	71.48	71.48	3.91%	846,153
Jul 13, 2026	70.73	73.86	67.39	68.79	68.79	-4.52%	1,028,883
Jul 10, 2026	73.59	76.01	69.66	72.05	72.05	-3.56%	1,591,877
Jul 9, 2026	60.70	76.43	60.12	74.71	74.71	27.32%	4,046,500
Jul 8, 2026	58.00	59.66	56.81	58.68	58.68	-0.56%	1,173,571
Jul 7, 2026	62.19	63.07	58.47	59.01	59.01	-9.63%	798,391
Jul 6, 2026	63.62	68.08	63.21	65.30	65.30	3.24%	772,717
Jul 2, 2026	66.77	69.24	61.49	63.25	63.25	-5.54%	1,045,853
Jul 1, 2026	68.58	68.80	64.52	66.96	66.96	-3.82%	1,220,496
Jun 30, 2026	65.04	69.82	64.96	69.62	69.62	7.04%	1,200,418
Jun 29, 2026	60.39	65.08	59.50	65.04	65.04	5.98%	1,098,763
Jun 26, 2026	60.59	61.80	58.43	61.37	61.37	-1.71%	5,746,585
Jun 25, 2026	65.10	65.60	60.53	62.44	62.44	-2.15%	752,444
Jun 24, 2026	65.25	67.13	62.81	63.81	63.81	-3.96%	953,234
Jun 23, 2026	60.38	68.78	60.03	66.44	66.44	1.90%	1,561,080
Jun 22, 2026	65.12	65.54	62.78	65.20	65.20	0.73%	770,212
Jun 18, 2026	67.02	68.01	63.26	64.73	64.73	0.28%	1,199,822
Jun 17, 2026	67.57	67.58	63.86	64.55	64.55	-2.58%	1,379,909
Jun 16, 2026	68.42	69.40	64.04	66.26	66.26	-4.84%	823,993
Jun 15, 2026	71.82	72.49	68.76	69.63	69.63	-0.04%	1,161,235
Jun 12, 2026	70.12	72.00	68.19	69.66	69.66	-0.76%	889,658
Jun 11, 2026	64.52	70.34	63.67	70.19	70.19	11.95%	1,029,113
Jun 10, 2026	63.07	66.52	61.83	62.70	62.70	-1.23%	966,694
Jun 9, 2026	68.60	70.19	59.58	63.48	63.48	-4.93%	1,156,163
Jun 8, 2026	70.00	70.85	66.45	66.77	66.77	1.40%	814,276
Jun 5, 2026	71.05	72.38	65.00	65.85	65.85	-12.07%	1,166,466
Jun 4, 2026	72.43	76.90	70.84	74.89	74.89	-1.96%	895,180
Jun 3, 2026	78.45	80.28	75.11	76.39	76.39	0.04%	1,505,606
Jun 2, 2026	72.39	76.99	71.73	76.36	76.36	8.19%	1,133,723
Jun 1, 2026	72.17	73.74	69.38	70.58	70.58	-4.78%	1,144,561
May 29, 2026	79.46	79.46	71.56	74.12	74.12	-6.36%	1,418,056
May 28, 2026	81.95	82.01	76.64	79.15	79.15	-2.75%	1,105,781
May 27, 2026	82.48	83.18	78.02	81.39	81.39	-0.22%	906,340
May 26, 2026	80.60	82.91	78.00	81.57	81.57	3.85%	1,182,720
May 22, 2026	77.36	79.45	75.49	78.55	78.55	2.77%	889,813
May 21, 2026	71.52	76.84	70.98	76.43	76.43	7.19%	1,037,441
May 20, 2026	71.09	71.62	68.40	71.30	71.30	2.60%	1,108,799
May 19, 2026	67.64	71.22	65.91	69.49	69.49	-1.89%	999,182
May 18, 2026	76.58	76.98	68.84	70.83	70.83	-6.32%	1,507,969
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