nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	71.05	72.38	65.00	65.85	65.85	-12.07%	1,157,926
Jun 4, 2026	72.43	76.90	70.84	74.89	74.89	-1.96%	894,590
Jun 3, 2026	78.45	80.28	75.11	76.39	76.39	0.04%	1,462,807
Jun 2, 2026	72.39	76.99	71.73	76.36	76.36	8.19%	1,090,987
Jun 1, 2026	72.17	73.74	69.38	70.58	70.58	-4.78%	1,142,266
May 29, 2026	79.46	79.46	71.56	74.12	74.12	-6.36%	1,405,508
May 28, 2026	81.95	82.01	76.64	79.15	79.15	-2.75%	1,104,623
May 27, 2026	82.48	83.18	78.02	81.39	81.39	-0.22%	890,685
May 26, 2026	80.60	82.91	78.00	81.57	81.57	3.85%	1,182,016
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
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