nLIGHT, Inc. (LASR)
NASDAQ: LASR · Real-Time Price · USD
65.78
-4.26 (-6.08%)
At close: Apr 28, 2026, 4:00 PM EDT
66.67
+0.89 (1.35%)
After-hours: Apr 28, 2026, 7:56 PM EDT
nLIGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.26 | 68.94 | 64.60 | 65.78 | 65.78 | -6.08% | 1,222,854 |
| Apr 27, 2026 | 75.16 | 75.74 | 69.09 | 70.04 | 70.04 | -7.59% | 1,126,456 |
| Apr 24, 2026 | 75.00 | 80.27 | 74.90 | 75.79 | 75.79 | 2.14% | 1,309,649 |
| Apr 23, 2026 | 72.15 | 74.23 | 70.53 | 74.20 | 74.20 | 3.08% | 685,327 |
| Apr 22, 2026 | 72.98 | 74.08 | 68.80 | 71.98 | 71.98 | -0.33% | 826,329 |
| Apr 21, 2026 | 72.00 | 74.97 | 71.76 | 72.22 | 72.22 | 1.23% | 1,003,646 |
| Apr 20, 2026 | 70.68 | 71.96 | 68.92 | 71.34 | 71.34 | 1.29% | 765,143 |
| Apr 17, 2026 | 70.91 | 71.56 | 68.00 | 70.43 | 70.43 | 1.37% | 1,079,174 |
| Apr 16, 2026 | 65.96 | 69.65 | 64.60 | 69.48 | 69.48 | 4.61% | 829,000 |
| Apr 15, 2026 | 66.75 | 68.37 | 64.59 | 66.42 | 66.42 | -0.67% | 930,871 |
| Apr 14, 2026 | 70.66 | 71.39 | 66.03 | 66.87 | 66.87 | -4.28% | 1,129,059 |
| Apr 13, 2026 | 64.66 | 70.97 | 64.00 | 69.86 | 69.86 | 6.87% | 1,872,360 |
| Apr 10, 2026 | 62.80 | 66.40 | 57.80 | 65.37 | 65.37 | 4.23% | 1,887,257 |
| Apr 9, 2026 | 60.42 | 63.99 | 60.42 | 62.72 | 62.72 | 3.98% | 1,475,367 |
| Apr 8, 2026 | 63.25 | 64.13 | 59.44 | 60.32 | 60.32 | 4.50% | 1,297,355 |
| Apr 7, 2026 | 57.50 | 58.33 | 55.09 | 57.72 | 57.72 | -0.82% | 942,187 |
| Apr 6, 2026 | 60.36 | 61.16 | 57.25 | 58.20 | 58.20 | -3.19% | 915,493 |
| Apr 2, 2026 | 54.84 | 60.99 | 54.50 | 60.12 | 60.12 | 3.12% | 1,278,398 |
| Apr 1, 2026 | 58.88 | 61.28 | 57.67 | 58.30 | 58.30 | 2.24% | 1,538,469 |
| Mar 31, 2026 | 55.40 | 57.72 | 53.40 | 57.02 | 57.02 | 5.59% | 2,892,873 |
| Mar 30, 2026 | 65.68 | 65.94 | 53.25 | 54.00 | 54.00 | -16.04% | 2,882,577 |
| 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 |
| 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 |