RxSight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.25	13.40	12.60	12.67	12.67	-4.23%	1,045,248
Jun 26, 2025	13.34	13.43	12.95	13.23	13.23	0.38%	482,476
Jun 25, 2025	13.73	13.96	13.17	13.18	13.18	-3.80%	451,788
Jun 24, 2025	13.75	14.25	13.25	13.70	13.70	1.18%	488,752
Jun 23, 2025	13.50	13.88	13.23	13.54	13.54	-0.51%	579,569
Jun 20, 2025	14.08	14.29	13.49	13.61	13.61	-1.87%	653,068
Jun 18, 2025	13.71	14.13	13.51	13.87	13.87	2.74%	594,609
Jun 17, 2025	13.96	14.09	13.41	13.50	13.50	-4.19%	733,209
Jun 16, 2025	14.34	14.34	13.89	14.09	14.09	-0.84%	381,467
Jun 13, 2025	14.00	14.88	13.80	14.21	14.21	-0.42%	555,220
Jun 12, 2025	14.80	14.80	14.14	14.27	14.27	-4.29%	521,734
Jun 11, 2025	15.78	15.81	14.78	14.91	14.91	-4.97%	680,902
Jun 10, 2025	15.63	16.00	15.41	15.69	15.69	2.55%	463,085
Jun 9, 2025	15.36	15.76	15.08	15.30	15.30	1.73%	614,809
Jun 6, 2025	15.02	15.30	14.72	15.04	15.04	0.80%	626,455
Jun 5, 2025	15.26	15.59	14.89	14.92	14.92	-2.23%	533,133
Jun 4, 2025	15.66	15.84	15.14	15.26	15.26	-3.48%	695,539
Jun 3, 2025	15.61	16.36	15.20	15.81	15.81	1.80%	974,313
Jun 2, 2025	15.29	15.57	14.98	15.53	15.53	1.57%	636,413
May 30, 2025	16.11	16.18	14.70	15.29	15.29	-5.79%	1,349,411
May 29, 2025	16.26	16.48	15.80	16.23	16.23	0.81%	592,377
May 28, 2025	15.99	16.14	15.66	16.10	16.10	0.56%	609,459
May 27, 2025	16.08	16.38	15.78	16.01	16.01	2.10%	603,565
May 23, 2025	15.57	15.94	15.11	15.68	15.68	-1.32%	670,247
May 22, 2025	15.94	16.01	15.59	15.89	15.89	-0.75%	737,397
May 21, 2025	16.43	16.68	15.78	16.01	16.01	-3.67%	1,263,068
May 20, 2025	16.30	16.74	15.84	16.62	16.62	1.84%	970,401
May 19, 2025	15.39	16.65	14.95	16.32	16.32	15.01%	1,809,385
May 16, 2025	13.31	14.40	13.22	14.19	14.19	6.61%	862,724
May 15, 2025	13.23	13.63	13.00	13.31	13.31	0.53%	1,243,182
May 14, 2025	13.30	13.44	12.53	13.24	13.24	0.30%	1,154,111
May 13, 2025	13.73	13.85	13.15	13.20	13.20	-4.00%	996,341
May 12, 2025	13.93	14.36	13.39	13.75	13.75	5.28%	1,902,318
May 9, 2025	13.21	13.59	13.03	13.06	13.06	-1.28%	883,167
May 8, 2025	15.41	15.41	13.22	13.23	13.23	-11.21%	1,642,291
May 7, 2025	14.15	15.27	14.04	14.90	14.90	6.81%	1,525,000
May 6, 2025	14.45	14.74	13.72	13.95	13.95	-4.71%	1,040,683
May 5, 2025	15.43	15.82	14.45	14.64	14.64	-7.63%	994,790
May 2, 2025	15.20	16.03	14.90	15.85	15.85	5.81%	1,534,026
May 1, 2025	14.89	15.07	14.59	14.98	14.98	1.77%	1,307,308
Apr 30, 2025	15.07	15.07	14.50	14.72	14.72	-3.41%	1,334,243
Apr 29, 2025	14.63	15.41	14.43	15.24	15.24	4.67%	2,077,536
Apr 28, 2025	14.95	15.14	14.54	14.56	14.56	-2.61%	859,564
Apr 25, 2025	14.74	15.06	14.49	14.95	14.95	1.53%	997,553
Apr 24, 2025	14.59	14.89	14.46	14.73	14.73	1.76%	1,316,538
Apr 23, 2025	14.78	15.18	14.30	14.47	14.47	1.05%	790,389
Apr 22, 2025	14.39	14.62	14.06	14.32	14.32	0.85%	721,499
Apr 21, 2025	14.27	14.51	14.01	14.20	14.20	-1.59%	598,037
Apr 17, 2025	14.49	14.77	14.35	14.43	14.43	-0.65%	1,068,889
Apr 16, 2025	14.65	14.93	14.45	14.53	14.53	-0.65%	976,972