nLIGHT, Inc. (LASR)
NASDAQ: LASR · Real-Time Price · USD
61.37
-1.07 (-1.71%)
At close: Jun 26, 2026, 4:00 PM EDT
61.25
-0.12 (-0.20%)
After-hours: Jun 26, 2026, 7:48 PM EDT
nLIGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 60.59 | 61.80 | 58.43 | 61.37 | 61.37 | -1.71% | 5,704,763 |
| Jun 25, 2026 | 65.10 | 65.60 | 60.53 | 62.44 | 62.44 | -2.15% | 751,320 |
| Jun 24, 2026 | 65.25 | 67.13 | 62.81 | 63.81 | 63.81 | -3.96% | 936,540 |
| Jun 23, 2026 | 60.38 | 68.78 | 60.03 | 66.44 | 66.44 | 1.90% | 1,550,403 |
| Jun 22, 2026 | 65.12 | 65.54 | 62.78 | 65.20 | 65.20 | 0.73% | 769,689 |
| Jun 18, 2026 | 67.02 | 68.01 | 63.26 | 64.73 | 64.73 | 0.28% | 1,184,749 |
| Jun 17, 2026 | 67.57 | 67.58 | 63.86 | 64.55 | 64.55 | -2.58% | 1,367,574 |
| Jun 16, 2026 | 68.42 | 69.40 | 64.04 | 66.26 | 66.26 | -4.84% | 812,980 |
| Jun 15, 2026 | 71.82 | 72.49 | 68.76 | 69.63 | 69.63 | -0.04% | 1,160,231 |
| Jun 12, 2026 | 70.12 | 72.00 | 68.19 | 69.66 | 69.66 | -0.76% | 878,723 |
| Jun 11, 2026 | 64.52 | 70.34 | 63.67 | 70.19 | 70.19 | 11.95% | 1,020,611 |
| Jun 10, 2026 | 63.07 | 66.52 | 61.83 | 62.70 | 62.70 | -1.23% | 948,725 |
| Jun 9, 2026 | 68.60 | 70.19 | 59.58 | 63.48 | 63.48 | -4.93% | 1,140,567 |
| Jun 8, 2026 | 70.00 | 70.85 | 66.45 | 66.77 | 66.77 | 1.40% | 812,901 |
| Jun 5, 2026 | 71.05 | 72.38 | 65.00 | 65.85 | 65.85 | -12.07% | 1,157,926 |
| Jun 4, 2026 | 72.43 | 76.90 | 70.84 | 74.89 | 74.89 | -1.96% | 894,590 |
| Jun 3, 2026 | 78.45 | 80.28 | 75.11 | 76.39 | 76.39 | 0.04% | 1,462,807 |
| Jun 2, 2026 | 72.39 | 76.99 | 71.73 | 76.36 | 76.36 | 8.19% | 1,090,987 |
| Jun 1, 2026 | 72.17 | 73.74 | 69.38 | 70.58 | 70.58 | -4.78% | 1,142,266 |
| May 29, 2026 | 79.46 | 79.46 | 71.56 | 74.12 | 74.12 | -6.36% | 1,405,508 |
| May 28, 2026 | 81.95 | 82.01 | 76.64 | 79.15 | 79.15 | -2.75% | 1,104,623 |
| May 27, 2026 | 82.48 | 83.18 | 78.02 | 81.39 | 81.39 | -0.22% | 890,685 |
| May 26, 2026 | 80.60 | 82.91 | 78.00 | 81.57 | 81.57 | 3.85% | 1,182,016 |
| May 22, 2026 | 77.36 | 79.45 | 75.49 | 78.55 | 78.55 | 2.77% | 889,813 |
| May 21, 2026 | 71.52 | 76.84 | 70.98 | 76.43 | 76.43 | 7.19% | 1,037,441 |
| May 20, 2026 | 71.09 | 71.62 | 68.40 | 71.30 | 71.30 | 2.60% | 1,108,799 |
| May 19, 2026 | 67.64 | 71.22 | 65.91 | 69.49 | 69.49 | -1.89% | 999,182 |
| May 18, 2026 | 76.58 | 76.98 | 68.84 | 70.83 | 70.83 | -6.32% | 1,507,969 |
| May 15, 2026 | 77.21 | 77.28 | 73.80 | 75.61 | 75.61 | -7.03% | 1,161,707 |
| May 14, 2026 | 80.45 | 81.94 | 77.75 | 81.33 | 81.33 | 1.13% | 806,005 |
| May 13, 2026 | 85.05 | 86.75 | 76.06 | 80.42 | 80.42 | -4.04% | 1,801,657 |
| May 12, 2026 | 83.39 | 84.93 | 75.73 | 83.81 | 83.81 | -1.34% | 1,619,648 |
| May 11, 2026 | 75.46 | 84.98 | 75.46 | 84.95 | 84.95 | 14.94% | 2,396,151 |
| May 8, 2026 | 76.96 | 86.95 | 71.80 | 73.91 | 73.91 | 11.66% | 3,791,579 |
| May 7, 2026 | 72.02 | 72.64 | 66.02 | 66.19 | 66.19 | -7.15% | 2,239,599 |
| May 6, 2026 | 67.52 | 71.71 | 66.14 | 71.29 | 71.29 | 6.48% | 1,126,350 |
| May 5, 2026 | 69.33 | 70.00 | 65.71 | 66.95 | 66.95 | -3.54% | 809,838 |
| May 4, 2026 | 70.43 | 71.51 | 67.43 | 69.41 | 69.41 | -2.21% | 770,305 |
| May 1, 2026 | 69.21 | 71.27 | 67.21 | 70.98 | 70.98 | 1.62% | 725,198 |
| Apr 30, 2026 | 65.61 | 70.19 | 65.61 | 69.85 | 69.85 | 7.51% | 851,668 |
| Apr 29, 2026 | 66.51 | 66.55 | 63.43 | 64.97 | 64.97 | -1.23% | 810,903 |
| Apr 28, 2026 | 67.26 | 68.94 | 64.60 | 65.78 | 65.78 | -6.08% | 1,224,146 |
| Apr 27, 2026 | 75.16 | 75.74 | 69.09 | 70.04 | 70.04 | -7.59% | 1,129,946 |
| Apr 24, 2026 | 75.00 | 80.27 | 74.90 | 75.79 | 75.79 | 2.14% | 1,341,880 |
| Apr 23, 2026 | 72.15 | 74.23 | 70.53 | 74.20 | 74.20 | 3.08% | 687,375 |
| Apr 22, 2026 | 72.98 | 74.08 | 68.80 | 71.98 | 71.98 | -0.33% | 827,842 |
| Apr 21, 2026 | 72.00 | 74.97 | 71.76 | 72.22 | 72.22 | 1.23% | 1,012,226 |
| Apr 20, 2026 | 70.68 | 71.96 | 68.92 | 71.34 | 71.34 | 1.29% | 771,064 |
| Apr 17, 2026 | 70.91 | 71.56 | 68.00 | 70.43 | 70.43 | 1.37% | 1,081,867 |
| Apr 16, 2026 | 65.96 | 69.65 | 64.60 | 69.48 | 69.48 | 4.61% | 833,930 |
| Apr 15, 2026 | 66.75 | 68.37 | 64.59 | 66.42 | 66.42 | -0.67% | 936,673 |
| Apr 14, 2026 | 70.66 | 71.39 | 66.03 | 66.87 | 66.87 | -4.28% | 1,132,628 |
| Apr 13, 2026 | 64.66 | 70.97 | 64.00 | 69.86 | 69.86 | 6.87% | 1,880,410 |
| Apr 10, 2026 | 62.80 | 66.40 | 57.80 | 65.37 | 65.37 | 4.23% | 1,901,277 |
| Apr 9, 2026 | 60.42 | 63.99 | 60.42 | 62.72 | 62.72 | 3.98% | 1,479,754 |
| Apr 8, 2026 | 63.25 | 64.13 | 59.44 | 60.32 | 60.32 | 4.50% | 1,301,288 |
| Apr 7, 2026 | 57.50 | 58.33 | 55.09 | 57.72 | 57.72 | -0.82% | 956,452 |
| Apr 6, 2026 | 60.36 | 61.16 | 57.25 | 58.20 | 58.20 | -3.19% | 917,003 |
| Apr 2, 2026 | 54.84 | 60.99 | 54.50 | 60.12 | 60.12 | 3.12% | 1,285,444 |
| Apr 1, 2026 | 58.88 | 61.28 | 57.67 | 58.30 | 58.30 | 2.24% | 1,540,617 |
| Mar 31, 2026 | 55.40 | 57.72 | 53.40 | 57.02 | 57.02 | 5.59% | 2,915,198 |
| Mar 30, 2026 | 65.68 | 65.94 | 53.25 | 54.00 | 54.00 | -16.04% | 2,885,880 |
| Mar 27, 2026 | 62.99 | 65.10 | 61.10 | 64.32 | 64.32 | 0.72% | 2,171,527 |
| Mar 26, 2026 | 69.00 | 69.65 | 63.68 | 63.86 | 63.86 | -11.00% | 1,557,556 |
| Mar 25, 2026 | 73.00 | 74.10 | 70.76 | 71.75 | 71.75 | 0.27% | 1,303,692 |
| Mar 24, 2026 | 68.92 | 72.33 | 68.27 | 71.56 | 71.56 | 2.30% | 1,420,160 |
| Mar 23, 2026 | 66.50 | 70.79 | 66.37 | 69.95 | 69.95 | 6.37% | 1,851,628 |
| Mar 20, 2026 | 70.88 | 71.52 | 64.66 | 65.76 | 65.76 | -7.22% | 3,984,276 |
| Mar 19, 2026 | 65.76 | 71.62 | 63.58 | 70.88 | 70.88 | 3.41% | 1,849,081 |
| Mar 18, 2026 | 71.26 | 72.90 | 68.23 | 68.54 | 68.54 | -3.65% | 1,830,152 |
| Mar 17, 2026 | 68.30 | 71.35 | 65.12 | 71.14 | 71.14 | 3.85% | 2,080,595 |
| Mar 16, 2026 | 64.73 | 69.83 | 64.00 | 68.50 | 68.50 | 9.42% | 2,942,489 |
| Mar 13, 2026 | 63.28 | 64.87 | 61.87 | 62.60 | 62.60 | -0.27% | 1,059,711 |
| Mar 12, 2026 | 64.42 | 65.65 | 61.84 | 62.77 | 62.77 | -5.59% | 1,798,564 |
| Mar 11, 2026 | 62.03 | 67.72 | 61.25 | 66.49 | 66.49 | 4.23% | 1,642,477 |
| Mar 10, 2026 | 62.00 | 66.39 | 61.92 | 63.79 | 63.79 | 4.57% | 2,982,437 |
| Mar 9, 2026 | 56.89 | 61.69 | 56.42 | 61.00 | 61.00 | 4.02% | 1,716,934 |
| Mar 6, 2026 | 60.14 | 63.99 | 58.22 | 58.64 | 58.64 | -6.27% | 2,405,817 |
| Mar 5, 2026 | 67.02 | 67.87 | 59.19 | 62.56 | 62.56 | -6.65% | 2,606,098 |
| Mar 4, 2026 | 66.77 | 69.52 | 64.00 | 67.02 | 67.02 | 6.26% | 2,512,226 |
| Mar 3, 2026 | 67.64 | 68.50 | 61.40 | 63.07 | 63.07 | -6.83% | 3,406,981 |
| Mar 2, 2026 | 67.51 | 68.20 | 60.04 | 67.69 | 67.69 | 20.47% | 4,909,016 |
| Feb 27, 2026 | 56.00 | 59.35 | 53.50 | 56.19 | 56.19 | -10.74% | 3,712,207 |
| Feb 26, 2026 | 60.52 | 62.98 | 58.81 | 62.95 | 62.95 | 3.88% | 2,453,006 |
| Feb 25, 2026 | 58.30 | 61.80 | 58.30 | 60.60 | 60.60 | 5.14% | 2,007,357 |
| Feb 24, 2026 | 56.47 | 60.76 | 56.47 | 57.64 | 57.64 | 5.37% | 2,496,900 |
| Feb 23, 2026 | 55.50 | 56.66 | 53.52 | 54.70 | 54.70 | -2.34% | 1,102,671 |
| Feb 20, 2026 | 53.96 | 59.00 | 53.96 | 56.01 | 56.01 | 0.59% | 1,432,792 |
| Feb 19, 2026 | 53.71 | 56.20 | 53.23 | 55.68 | 55.68 | 2.45% | 1,303,057 |
| Feb 18, 2026 | 51.01 | 56.43 | 50.65 | 54.35 | 54.35 | 6.80% | 1,961,857 |
| Feb 17, 2026 | 51.52 | 52.02 | 49.10 | 50.89 | 50.89 | -2.66% | 727,101 |
| Feb 13, 2026 | 52.07 | 53.03 | 49.50 | 52.28 | 52.28 | -0.29% | 1,127,453 |
| Feb 12, 2026 | 55.00 | 55.92 | 51.67 | 52.43 | 52.43 | -4.39% | 1,774,152 |
| Feb 11, 2026 | 54.00 | 55.17 | 51.51 | 54.84 | 54.84 | 3.63% | 1,587,534 |
| Feb 10, 2026 | 55.00 | 55.31 | 52.57 | 52.92 | 52.92 | -3.06% | 889,536 |
| Feb 9, 2026 | 51.20 | 54.90 | 50.94 | 54.59 | 54.59 | 6.79% | 1,432,177 |
| Feb 6, 2026 | 47.59 | 51.34 | 47.21 | 51.12 | 51.12 | 10.91% | 1,480,955 |
| Feb 5, 2026 | 42.09 | 46.73 | 42.01 | 46.09 | 46.09 | 5.08% | 2,345,987 |
| Feb 4, 2026 | 48.74 | 48.75 | 41.51 | 43.86 | 43.86 | -12.24% | 5,335,161 |
| Feb 3, 2026 | 49.86 | 50.78 | 47.45 | 49.98 | 49.98 | 3.95% | 1,275,253 |