nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.19	40.44	39.60	40.49	-	0.75%	306,768
Sep 21, 2026	40.61	40.81	39.69	40.19	40.19	0.88%	547,011
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
Aug 21, 2026	49.14	49.58	45.72	47.39	47.39	0.42%	1,086,225
Aug 20, 2026	48.35	48.51	46.52	47.19	47.19	-1.44%	886,510
Aug 19, 2026	50.26	51.14	47.01	47.88	47.88	-4.24%	964,591
Aug 18, 2026	52.84	54.50	49.89	50.00	50.00	-7.41%	1,151,795
Aug 17, 2026	52.50	54.31	51.80	54.00	54.00	2.66%	1,028,334
Aug 14, 2026	50.33	53.85	49.80	52.60	52.60	4.47%	811,443
Aug 13, 2026	51.55	54.19	50.18	50.35	50.35	-5.07%	1,363,280
Aug 12, 2026	51.03	53.50	50.40	53.04	53.04	7.78%	1,704,488
Aug 11, 2026	51.54	51.84	48.95	49.21	49.21	-3.52%	2,104,567
Aug 10, 2026	56.85	56.85	51.00	51.01	51.01	-9.17%	2,918,177
Aug 7, 2026	58.27	61.95	56.11	56.16	56.16	-25.56%	5,472,341
Aug 6, 2026	74.32	78.45	72.00	75.44	75.44	0.25%	1,175,141
Aug 5, 2026	76.34	80.10	75.20	75.25	75.25	-2.50%	931,458
Aug 4, 2026	73.88	79.09	72.48	77.18	77.18	10.08%	1,259,171
Aug 3, 2026	65.90	72.34	65.10	70.11	70.11	1.90%	793,938
Jul 31, 2026	69.84	71.99	66.73	68.80	68.80	4.70%	816,318
Jul 30, 2026	62.96	66.10	62.73	65.71	65.71	11.24%	711,379
Jul 29, 2026	62.09	63.62	58.37	59.07	59.07	-6.68%	1,117,601
Jul 28, 2026	65.34	65.34	60.05	63.30	63.30	-6.61%	1,212,432
Jul 27, 2026	70.32	70.81	64.50	67.78	67.78	-3.20%	756,363
Jul 24, 2026	73.00	73.35	69.21	70.02	70.02	-4.08%	736,857
Jul 23, 2026	70.95	74.98	69.85	73.00	73.00	0.77%	942,851
Jul 22, 2026	73.88	76.62	72.22	72.44	72.44	-3.71%	682,515
Jul 21, 2026	70.87	76.45	70.80	75.23	75.23	10.13%	849,252
Jul 20, 2026	69.52	71.35	67.13	68.31	68.31	-1.36%	783,134
Jul 17, 2026	62.30	71.56	62.19	69.25	69.25	5.42%	858,232
Jul 16, 2026	66.21	68.61	64.16	65.69	65.69	-3.14%	1,124,134
Jul 15, 2026	73.05	74.19	64.68	67.82	67.82	-5.12%	997,050
Jul 14, 2026	71.02	72.70	70.20	71.48	71.48	3.91%	855,478