nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	51.54	51.84	48.95	49.21	49.21	-3.52%	2,089,333
Aug 10, 2026	56.85	56.85	51.00	51.01	51.01	-9.17%	2,902,235
Aug 7, 2026	58.27	61.95	56.11	56.16	56.16	-25.56%	5,417,574
Aug 6, 2026	74.32	78.45	72.00	75.44	75.44	0.25%	1,086,220
Aug 5, 2026	76.34	80.10	75.20	75.25	75.25	-2.50%	927,923
Aug 4, 2026	73.88	79.09	72.48	77.18	77.18	10.08%	1,232,068
Aug 3, 2026	65.90	72.34	65.10	70.11	70.11	1.90%	793,417
Jul 31, 2026	69.84	71.99	66.73	68.80	68.80	4.70%	814,930
Jul 30, 2026	62.96	66.10	62.73	65.71	65.71	11.24%	710,917
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
Jul 13, 2026	70.73	73.86	67.39	68.79	68.79	-4.52%	1,029,379
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