nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	41.92	42.09	40.17	40.32	40.32	-4.61%	2,699,853
Aug 31, 2026	42.94	43.25	41.53	42.27	42.27	-1.56%	1,325,668
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
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