nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	56.89	60.17	56.42	61.17	-	4.31%	1,299,226
Mar 6, 2026	60.14	63.99	58.22	58.64	58.64	-6.27%	2,387,578
Mar 5, 2026	67.02	67.87	59.19	62.56	62.56	-6.65%	2,582,295
Mar 4, 2026	66.77	69.52	64.00	67.02	67.02	6.26%	2,494,812
Mar 3, 2026	67.64	68.50	61.40	63.07	63.07	-6.83%	3,373,001
Mar 2, 2026	67.51	68.20	60.04	67.69	67.69	20.47%	4,840,586
Feb 27, 2026	56.00	59.35	53.50	56.19	56.19	-10.74%	3,687,868
Feb 26, 2026	60.52	62.98	58.81	62.95	62.95	3.88%	2,377,599
Feb 25, 2026	58.30	61.80	58.30	60.60	60.60	5.14%	2,001,813
Feb 24, 2026	56.47	60.76	56.47	57.64	57.64	5.37%	2,482,310
Feb 23, 2026	55.50	56.66	53.52	54.70	54.70	-2.34%	1,088,621
Feb 20, 2026	53.96	59.00	53.96	56.01	56.01	0.59%	1,418,800
Feb 19, 2026	53.71	56.20	53.23	55.68	55.68	2.45%	1,278,556
Feb 18, 2026	51.01	56.43	50.65	54.35	54.35	6.80%	1,952,510
Feb 17, 2026	51.52	52.02	49.10	50.89	50.89	-2.66%	726,649
Feb 13, 2026	52.07	53.03	49.50	52.28	52.28	-0.29%	1,088,904
Feb 12, 2026	55.00	55.92	51.67	52.43	52.43	-4.39%	1,769,909
Feb 11, 2026	54.00	55.17	51.51	54.84	54.84	3.63%	1,516,173
Feb 10, 2026	55.00	55.31	52.57	52.92	52.92	-3.06%	886,778
Feb 9, 2026	51.20	54.90	50.94	54.59	54.59	6.79%	1,425,859
Feb 6, 2026	47.59	51.34	47.21	51.12	51.12	10.91%	1,476,299
Feb 5, 2026	42.09	46.73	42.01	46.09	46.09	5.08%	2,336,666
Feb 4, 2026	48.74	48.75	41.51	43.86	43.86	-12.24%	5,330,635
Feb 3, 2026	49.86	50.78	47.45	49.98	49.98	3.95%	1,270,447
Feb 2, 2026	45.13	49.27	45.13	48.08	48.08	5.42%	971,923
Jan 30, 2026	46.01	48.66	44.80	45.61	45.61	-3.18%	944,020
Jan 29, 2026	46.18	48.29	45.06	47.11	47.11	2.46%	1,069,527
Jan 28, 2026	45.00	46.63	43.84	45.98	45.98	2.35%	878,576
Jan 27, 2026	44.27	45.69	43.66	44.93	44.93	3.09%	513,426
Jan 26, 2026	43.75	44.97	42.61	43.58	43.58	-0.80%	920,957
Jan 23, 2026	47.52	47.80	43.75	43.93	43.93	-8.48%	1,269,472
Jan 22, 2026	47.47	48.31	45.90	48.00	48.00	4.48%	1,067,091
Jan 21, 2026	46.29	46.30	43.72	45.94	45.94	1.52%	1,020,921
Jan 20, 2026	43.87	47.50	43.65	45.25	45.25	2.98%	1,085,022
Jan 16, 2026	44.08	44.90	42.94	43.94	43.94	0.25%	629,579
Jan 15, 2026	43.47	45.56	43.47	43.83	43.83	1.53%	735,392
Jan 14, 2026	42.30	43.43	40.92	43.17	43.17	1.05%	1,074,924
Jan 13, 2026	44.83	46.64	41.65	42.72	42.72	2.77%	1,307,140
Jan 12, 2026	39.79	41.80	39.70	41.57	41.57	3.87%	551,996
Jan 9, 2026	40.04	41.52	39.24	40.02	40.02	-0.02%	650,185
Jan 8, 2026	37.55	40.17	37.10	40.03	40.03	6.60%	1,004,978
Jan 7, 2026	37.55	38.00	36.72	37.55	37.55	-0.40%	480,685
Jan 6, 2026	38.19	38.54	36.27	37.70	37.70	-1.02%	836,226
Jan 5, 2026	39.26	39.62	36.68	38.09	38.09	-0.73%	708,196
Jan 2, 2026	38.49	39.40	37.52	38.37	38.37	2.29%	536,637
Dec 31, 2025	38.56	38.94	37.47	37.51	37.51	-2.70%	408,227
Dec 30, 2025	39.07	39.66	38.40	38.55	38.55	-1.18%	652,060
Dec 29, 2025	38.65	39.33	38.20	39.01	39.01	-0.48%	484,369
Dec 26, 2025	39.08	39.31	38.45	39.20	39.20	-0.31%	266,574
Dec 24, 2025	39.44	39.99	38.55	39.32	39.32	-0.33%	336,309
Dec 23, 2025	38.15	39.50	38.11	39.45	39.45	3.16%	436,787
Dec 22, 2025	38.73	38.99	37.68	38.24	38.24	1.41%	581,657
Dec 19, 2025	36.28	37.78	35.89	37.71	37.71	4.90%	1,063,049
Dec 18, 2025	35.85	36.33	34.99	35.95	35.95	3.72%	521,678
Dec 17, 2025	36.29	37.06	34.29	34.66	34.66	-2.17%	565,546
Dec 16, 2025	36.40	37.03	35.17	35.43	35.43	-2.93%	440,671
Dec 15, 2025	36.85	37.28	35.75	36.50	36.50	1.05%	633,001
Dec 12, 2025	38.02	38.02	35.11	36.12	36.12	-5.52%	531,332
Dec 11, 2025	37.55	38.64	36.48	38.23	38.23	1.14%	693,357
Dec 10, 2025	37.80	38.53	36.95	37.80	37.80	-0.26%	625,005
Dec 9, 2025	36.95	38.39	36.50	37.90	37.90	2.57%	591,084
Dec 8, 2025	36.50	37.03	35.81	36.95	36.95	1.40%	488,168
Dec 5, 2025	36.44	36.49	35.56	36.44	36.44	0.28%	450,786
Dec 4, 2025	33.92	36.48	33.78	36.34	36.34	6.51%	761,069
Dec 3, 2025	33.77	34.45	32.63	34.12	34.12	1.43%	504,384
Dec 2, 2025	33.95	34.45	33.18	33.64	33.64	1.79%	655,203
Dec 1, 2025	33.56	34.05	31.91	33.05	33.05	-6.19%	901,278
Nov 28, 2025	35.08	35.30	34.38	35.23	35.23	1.50%	374,042
Nov 26, 2025	33.43	35.10	33.10	34.71	34.71	4.39%	767,810
Nov 25, 2025	32.03	33.45	31.31	33.25	33.25	2.97%	575,988
Nov 24, 2025	30.52	32.48	30.02	32.29	32.29	6.46%	742,004
Nov 21, 2025	28.71	30.79	28.09	30.33	30.33	5.85%	857,611
Nov 20, 2025	30.99	31.31	28.40	28.66	28.66	-3.23%	964,364
Nov 19, 2025	28.60	30.58	28.60	29.61	29.61	3.53%	871,181
Nov 18, 2025	28.98	29.73	28.16	28.60	28.60	-2.99%	764,921
Nov 17, 2025	29.97	30.94	29.06	29.48	29.48	-3.34%	697,769
Nov 14, 2025	28.72	31.13	28.05	30.50	30.50	0.49%	1,137,977
Nov 13, 2025	32.61	33.09	30.01	30.35	30.35	-8.75%	1,060,517
Nov 12, 2025	34.93	35.50	32.70	33.26	33.26	-4.37%	803,805
Nov 11, 2025	36.00	36.30	34.58	34.78	34.78	-4.63%	801,470
Nov 10, 2025	35.82	38.62	35.35	36.47	36.47	6.76%	1,693,421
Nov 7, 2025	34.77	36.59	32.28	34.16	34.16	14.67%	2,393,363
Nov 6, 2025	31.60	32.02	29.72	29.79	29.79	-5.43%	1,057,102
Nov 5, 2025	30.74	31.82	30.74	31.50	31.50	3.04%	571,783
Nov 4, 2025	30.84	32.22	30.41	30.57	30.57	-5.62%	593,365
Nov 3, 2025	33.06	33.06	31.47	32.39	32.39	-1.88%	570,010
Oct 31, 2025	32.00	33.22	31.63	33.01	33.01	4.56%	461,757
Oct 30, 2025	32.10	32.36	31.08	31.57	31.57	-2.65%	441,722
Oct 29, 2025	32.92	33.78	31.91	32.43	32.43	-0.49%	530,961
Oct 28, 2025	33.73	33.96	32.57	32.59	32.59	-2.80%	549,738
Oct 27, 2025	33.20	33.73	32.93	33.53	33.53	2.85%	674,659
Oct 24, 2025	32.99	33.57	32.55	32.60	32.60	1.34%	370,030
Oct 23, 2025	30.37	32.77	30.37	32.17	32.17	5.93%	698,543
Oct 22, 2025	31.53	31.90	29.49	30.37	30.37	-4.89%	915,213
Oct 21, 2025	31.69	32.23	31.04	31.93	31.93	0.47%	631,776
Oct 20, 2025	30.58	31.86	30.56	31.78	31.78	5.58%	564,416
Oct 17, 2025	31.36	31.66	29.93	30.10	30.10	-5.05%	584,778
Oct 16, 2025	33.38	33.55	31.64	31.70	31.70	-2.58%	1,000,284
Oct 15, 2025	31.56	32.58	30.71	32.54	32.54	5.92%	1,052,808
Oct 14, 2025	29.72	31.24	29.51	30.72	30.72	0.33%	606,914