nLIGHT, Inc. - LASR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.77	34.16	34.16	36.59	32.28	2.39M
November 06, 2025	31.6	29.79	29.79	32.02	29.72	1.06M
November 05, 2025	30.74	31.5	31.5	31.82	30.74	571,800
November 04, 2025	30.84	30.57	30.57	32.22	30.41	593,400
November 03, 2025	33.06	32.39	32.39	33.06	31.47	570,010
October 31, 2025	32	33.01	33.01	33.22	31.63	461,757
October 30, 2025	32.1	31.57	31.57	32.35	31.08	441,722
October 29, 2025	32.92	32.43	32.43	33.78	31.91	531,000
October 28, 2025	33.73	32.59	32.59	33.96	32.57	549,738
October 27, 2025	33.2	33.53	33.53	33.73	32.93	674,700
October 24, 2025	32.99	32.6	32.6	33.57	32.55	370,030
October 23, 2025	30.37	32.17	32.17	32.77	30.37	698,543
October 22, 2025	31.53	30.37	30.37	31.9	29.49	915,213
October 21, 2025	31.69	31.93	31.93	32.23	31.04	631,800
October 20, 2025	30.58	31.78	31.78	31.86	30.56	564,416
October 17, 2025	31.36	30.1	30.1	31.66	29.93	584,800
October 16, 2025	33.38	31.7	31.7	33.55	31.64	1M
October 15, 2025	31.56	32.54	32.54	32.58	30.71	1.05M
October 14, 2025	29.72	30.72	30.72	31.24	29.51	606,914
October 13, 2025	29.2	30.62	30.62	30.7	29.11	694,033
October 10, 2025	30.28	28.07	28.07	30.59	28.05	781,073
October 09, 2025	30.61	30.29	30.29	30.95	29.74	656,800
October 08, 2025	30.11	30.57	30.57	30.7	29.89	650,600
October 07, 2025	30.98	29.87	29.87	31.7	28.74	853,862
October 06, 2025	31.61	30.78	30.78	31.67	30.71	447,600
October 03, 2025	31.36	30.85	30.85	32.27	30.64	706,837
October 02, 2025	31.17	31.1	31.1	31.46	30.46	554,000
October 01, 2025	28.91	30.39	30.39	30.46	28.75	560,493
September 30, 2025	29.21	29.63	29.63	29.67	28.4	897,844
September 29, 2025	29.69	29.13	29.13	29.95	28.87	1.11M
September 26, 2025	28.22	29.13	29.13	29.36	27.79	1.28M
September 25, 2025	28.59	28.04	28.04	28.67	27.92	1.35M
September 24, 2025	30.9	29.13	29.13	30.9	29.02	817,403
September 23, 2025	31.75	30.67	30.67	32	30.62	790,662
September 22, 2025	31.27	31.55	31.55	32.24	30.76	983,985
September 19, 2025	30.98	31.18	31.18	31.93	30.96	1.23M
September 18, 2025	30.44	31.2	31.2	31.67	29.78	1.42M
September 17, 2025	28.9	29.52	29.52	29.89	27.22	871,600
September 16, 2025	29.68	29.43	29.43	30.02	29.25	652,812
September 15, 2025	29.1	29.73	29.73	30.56	29.1	1.08M
September 12, 2025	29.13	28.67	28.67	29.22	28.6	361,326
September 11, 2025	29.09	29.16	29.16	29.58	28.99	522,340
September 10, 2025	29.63	28.92	28.92	30.05	28.59	637,300
September 09, 2025	28.64	29.15	29.15	29.28	28.3	607,506
September 08, 2025	29.14	28.49	28.49	29.29	28.06	620,384
September 05, 2025	29.73	28.87	28.87	29.88	28	816,400
September 04, 2025	28.62	29.53	29.53	29.67	28.21	997,400
September 03, 2025	28.54	28.7	28.7	28.82	28.09	1.61M
September 02, 2025	27.78	28.45	28.45	28.73	27.51	943,400
August 29, 2025	29.63	28.8	28.8	30	28.18	895,768
August 28, 2025	29.15	29.83	29.83	29.95	28.99	852,911
August 27, 2025	29.26	28.76	28.76	29.26	28.24	901,009
August 26, 2025	28.64	29.1	29.1	29.56	28.42	1.75M
August 25, 2025	28.05	28.58	28.58	28.75	27.25	1.19M
August 22, 2025	27.1	28.05	28.05	28.56	26.88	887,740
August 21, 2025	25.74	27.05	27.05	27.1	25.74	598,800
August 20, 2025	26.05	25.96	25.96	26.23	24.87	688,616
August 19, 2025	27.09	26.26	26.26	27.25	25.52	904,505
August 18, 2025	26.23	27.4	27.4	27.42	26.05	800,715
August 15, 2025	26.48	26.18	26.18	26.99	25.92	902,014

nLIGHT, Inc. (LASR) NASDAQ