nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.44	36.49	35.56	36.44	36.44	0.28%	439,988
Dec 4, 2025	33.92	36.48	33.78	36.34	36.34	6.51%	760,973
Dec 3, 2025	33.77	34.45	32.63	34.12	34.12	1.43%	504,367
Dec 2, 2025	33.95	34.45	33.18	33.64	33.64	1.79%	653,370
Dec 1, 2025	33.56	34.05	31.91	33.05	33.05	-6.19%	901,243
Nov 28, 2025	35.08	35.30	34.38	35.23	35.23	1.50%	372,132
Nov 26, 2025	33.43	35.10	33.10	34.71	34.71	4.39%	760,227
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%	734,608
Nov 21, 2025	28.71	30.79	28.09	30.33	30.33	5.85%	857,111
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
Oct 13, 2025	29.20	30.70	29.11	30.62	30.62	9.08%	694,033
Oct 10, 2025	30.28	30.59	28.05	28.07	28.07	-7.33%	787,071
Oct 9, 2025	30.61	30.95	29.74	30.29	30.29	-0.92%	656,793
Oct 8, 2025	30.11	30.70	29.89	30.57	30.57	2.34%	650,568
Oct 7, 2025	30.98	31.70	28.74	29.87	29.87	-2.96%	853,862
Oct 6, 2025	31.61	31.67	30.71	30.78	30.78	-0.23%	447,596
Oct 3, 2025	31.36	32.27	30.64	30.85	30.85	-0.80%	706,837
Oct 2, 2025	31.17	31.46	30.46	31.10	31.10	2.34%	553,977
Oct 1, 2025	28.91	30.46	28.75	30.39	30.39	2.56%	560,493
Sep 30, 2025	29.21	29.67	28.40	29.63	29.63	1.72%	897,844
Sep 29, 2025	29.69	29.95	28.87	29.13	29.13	-	1,108,911
Sep 26, 2025	28.22	29.37	27.79	29.13	29.13	3.89%	1,276,928