RxSight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.73	30.86	29.35	29.60	29.60	-2.41%	526,200
Feb 20, 2025	30.62	31.00	30.23	30.33	30.33	-1.30%	494,525
Feb 19, 2025	30.55	31.24	30.46	30.73	30.73	-0.23%	380,757
Feb 18, 2025	29.95	31.79	29.95	30.80	30.80	3.32%	562,153
Feb 14, 2025	32.05	32.25	29.65	29.81	29.81	-6.46%	598,026
Feb 13, 2025	32.08	32.16	31.65	31.87	31.87	-0.09%	402,232
Feb 12, 2025	31.55	32.07	31.55	31.90	31.90	-0.90%	397,923
Feb 11, 2025	31.66	33.08	31.55	32.19	32.19	0.41%	417,883
Feb 10, 2025	32.78	32.84	31.93	32.06	32.06	-2.97%	394,472
Feb 7, 2025	33.62	34.23	32.90	33.04	33.04	-1.58%	338,404
Feb 6, 2025	34.22	34.64	33.57	33.57	33.57	-2.01%	339,886
Feb 5, 2025	34.16	34.70	33.75	34.26	34.26	0.76%	313,388
Feb 4, 2025	33.58	34.71	33.58	34.00	34.00	0.89%	329,707
Feb 3, 2025	33.56	34.12	32.00	33.70	33.70	-0.50%	896,005
Jan 31, 2025	33.00	34.53	32.65	33.87	33.87	3.07%	662,354
Jan 30, 2025	31.98	32.87	31.53	32.86	32.86	4.05%	745,130
Jan 29, 2025	31.98	32.37	31.44	31.58	31.58	-0.85%	443,491
Jan 28, 2025	32.17	32.69	31.59	31.85	31.85	-2.00%	564,241
Jan 27, 2025	31.98	32.71	31.51	32.50	32.50	0.06%	650,980
Jan 24, 2025	32.41	32.94	32.01	32.48	32.48	0.22%	388,920
Jan 23, 2025	31.70	33.36	31.11	32.41	32.41	1.57%	877,378
Jan 22, 2025	30.67	32.36	30.39	31.91	31.91	3.04%	606,895
Jan 21, 2025	31.37	31.50	30.71	30.97	30.97	1.91%	608,607
Jan 17, 2025	31.41	31.80	30.20	30.39	30.39	-2.53%	628,293
Jan 16, 2025	31.27	31.64	30.09	31.18	31.18	-0.45%	508,331
Jan 15, 2025	30.45	31.92	30.27	31.32	31.32	4.12%	877,465
Jan 14, 2025	30.88	31.43	29.15	30.08	30.08	-2.08%	670,450
Jan 13, 2025	32.66	32.66	26.29	30.72	30.72	-8.11%	2,331,878
Jan 10, 2025	34.36	34.51	32.85	33.43	33.43	-3.10%	975,230
Jan 8, 2025	35.59	35.60	34.08	34.50	34.50	-3.09%	462,057
Jan 7, 2025	35.71	37.13	35.28	35.60	35.60	0.56%	710,735
Jan 6, 2025	35.97	36.13	35.13	35.40	35.40	-1.23%	638,389
Jan 3, 2025	34.95	35.87	34.71	35.84	35.84	3.73%	450,494
Jan 2, 2025	34.69	35.65	34.20	34.55	34.55	0.49%	357,434
Dec 31, 2024	34.00	34.64	33.52	34.38	34.38	1.69%	703,703
Dec 30, 2024	33.99	34.00	33.03	33.81	33.81	-1.20%	436,837
Dec 27, 2024	34.81	35.26	33.40	34.22	34.22	-2.37%	420,081
Dec 26, 2024	34.32	35.32	34.32	35.05	35.05	1.68%	468,673
Dec 24, 2024	34.61	34.94	33.80	34.47	34.47	-0.35%	272,792
Dec 23, 2024	34.00	34.89	33.77	34.59	34.59	2.76%	692,167
Dec 20, 2024	35.41	36.20	33.03	33.66	33.66	-11.86%	2,255,575
Dec 19, 2024	37.39	38.64	37.12	38.19	38.19	2.66%	918,901
Dec 18, 2024	38.25	38.40	36.70	37.20	37.20	-2.21%	640,943
Dec 17, 2024	38.30	38.74	37.77	38.04	38.04	-1.17%	527,840
Dec 16, 2024	37.41	39.37	36.59	38.49	38.49	3.19%	883,589
Dec 13, 2024	35.99	37.44	35.70	37.30	37.30	3.93%	1,080,281
Dec 12, 2024	36.91	37.90	35.86	35.89	35.89	-4.50%	1,036,943
Dec 11, 2024	37.51	38.76	37.20	37.58	37.58	-4.06%	1,445,018
Dec 10, 2024	40.10	41.11	38.36	39.17	39.17	-1.29%	1,739,668
Dec 9, 2024	43.09	44.22	37.71	39.68	39.68	-8.04%	1,533,946
Dec 6, 2024	43.39	44.08	42.82	43.15	43.15	2.06%	584,486
Dec 5, 2024	43.27	43.32	42.10	42.28	42.28	-2.04%	428,979
Dec 4, 2024	43.59	44.33	42.60	43.16	43.16	-0.92%	640,142
Dec 3, 2024	45.61	46.09	43.30	43.56	43.56	-4.97%	536,830
Dec 2, 2024	46.65	46.77	45.39	45.84	45.84	-2.22%	575,623
Nov 29, 2024	46.08	47.89	45.93	46.88	46.88	1.03%	254,146
Nov 27, 2024	46.35	47.40	46.11	46.40	46.40	0.74%	215,521
Nov 26, 2024	45.88	46.82	45.71	46.06	46.06	-0.69%	229,942
Nov 25, 2024	45.30	46.74	45.02	46.38	46.38	3.46%	757,826
Nov 22, 2024	44.99	45.82	44.41	44.83	44.83	-0.49%	540,543
Nov 21, 2024	44.94	45.85	44.63	45.05	45.05	0.54%	242,399
Nov 20, 2024	45.08	45.09	43.98	44.81	44.81	-0.69%	291,813
Nov 19, 2024	44.64	45.47	44.20	45.12	45.12	1.03%	508,835
Nov 18, 2024	45.00	45.98	44.12	44.66	44.66	-0.87%	482,517
Nov 15, 2024	44.92	46.81	44.55	45.05	45.05	2.02%	668,980
Nov 14, 2024	44.19	45.45	43.85	44.16	44.16	-1.10%	1,109,592
Nov 13, 2024	45.55	45.60	44.23	44.65	44.65	-1.78%	538,759
Nov 12, 2024	46.06	46.43	44.56	45.46	45.46	-1.88%	714,720
Nov 11, 2024	48.34	48.57	45.37	46.33	46.33	-3.50%	867,673
Nov 8, 2024	47.03	49.25	42.55	48.01	48.01	-5.59%	2,837,243
Nov 7, 2024	55.00	55.57	50.03	50.85	50.85	-7.09%	1,309,374
Nov 6, 2024	54.87	55.22	53.16	54.73	54.73	5.80%	865,170
Nov 5, 2024	50.99	52.13	50.99	51.73	51.73	0.94%	416,728
Nov 4, 2024	50.67	53.00	50.67	51.25	51.25	0.29%	571,672
Nov 1, 2024	51.20	53.46	50.67	51.10	51.10	0.87%	505,665
Oct 31, 2024	50.64	50.99	49.67	50.66	50.66	-1.07%	259,768
Oct 30, 2024	52.18	52.50	51.16	51.21	51.21	-1.82%	271,985
Oct 29, 2024	53.16	53.16	51.59	52.16	52.16	3.80%	585,194
Oct 28, 2024	51.07	51.48	49.83	50.25	50.25	-0.26%	324,504
Oct 25, 2024	50.07	50.61	49.42	50.38	50.38	1.63%	227,412
Oct 24, 2024	48.85	50.24	48.85	49.57	49.57	2.19%	237,115
Oct 23, 2024	49.87	50.05	47.68	48.51	48.51	-3.54%	506,937
Oct 22, 2024	50.00	50.32	49.45	50.29	50.29	-0.46%	231,847
Oct 21, 2024	50.22	50.67	49.57	50.52	50.52	0.10%	216,390
Oct 18, 2024	50.18	51.71	49.50	50.47	50.47	0.88%	363,914
Oct 17, 2024	50.17	50.76	49.60	50.03	50.03	-1.24%	259,903
Oct 16, 2024	49.85	50.86	49.59	50.66	50.66	2.12%	228,745
Oct 15, 2024	50.29	50.57	48.96	49.61	49.61	-1.29%	211,274
Oct 14, 2024	50.64	51.32	49.83	50.26	50.26	0.12%	186,330
Oct 11, 2024	49.73	50.82	49.73	50.20	50.20	0.60%	299,833
Oct 10, 2024	48.64	50.32	48.37	49.90	49.90	1.13%	289,002
Oct 9, 2024	49.44	50.56	49.01	49.34	49.34	0.18%	328,595
Oct 8, 2024	48.68	49.58	48.02	49.25	49.25	2.09%	386,725
Oct 7, 2024	48.72	49.01	47.87	48.24	48.24	-1.35%	428,862
Oct 4, 2024	48.65	49.33	47.39	48.90	48.90	2.19%	467,514
Oct 3, 2024	47.49	49.09	46.95	47.85	47.85	0.61%	412,631
Oct 2, 2024	46.69	48.17	46.52	47.56	47.56	0.87%	243,079
Oct 1, 2024	49.45	49.51	47.15	47.15	47.15	-4.61%	442,093
Sep 30, 2024	48.53	49.89	47.74	49.43	49.43	1.83%	436,552
Sep 27, 2024	48.94	49.74	48.25	48.54	48.54	-0.74%	258,466