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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.96	56.01	56.01	59	53.96	1.43M
February 19, 2026	53.71	55.68	55.68	56.2	53.23	1.3M
February 18, 2026	51.01	54.35	54.35	56.43	50.65	1.96M
February 17, 2026	51.52	50.89	50.89	52.02	49.1	727,101
February 13, 2026	52.07	52.28	52.28	53.03	49.5	1.13M
February 12, 2026	55	52.43	52.43	55.92	51.67	1.77M
February 11, 2026	54	54.84	54.84	55.17	51.51	1.52M
February 10, 2026	55	52.92	52.92	55.31	52.57	889,536
February 09, 2026	51.2	54.59	54.59	54.9	50.94	1.43M
February 06, 2026	47.59	51.12	51.12	51.34	47.21	1.48M
February 05, 2026	42.09	46.09	46.09	46.73	42.01	2.35M
February 04, 2026	48.74	43.86	43.86	48.75	41.51	5.34M
February 03, 2026	49.86	49.98	49.98	50.78	47.45	1.06M
February 02, 2026	45.13	48.08	48.08	49.27	45.13	971,923
January 30, 2026	46.01	45.61	45.61	48.66	44.8	944,020
January 29, 2026	46.18	47.11	47.11	48.29	45.06	1.07M
January 28, 2026	45	45.98	45.98	46.63	43.84	878,600
January 27, 2026	44.27	44.93	44.93	45.69	43.66	513,426
January 26, 2026	43.75	43.58	43.58	44.97	42.61	920,957
January 23, 2026	47.52	43.93	43.93	47.8	43.75	1.27M
January 22, 2026	47.47	48	48	48.31	45.9	1.07M
January 21, 2026	46.29	45.94	45.94	46.3	43.72	1.02M
January 20, 2026	43.87	45.25	45.25	47.5	43.65	1.09M
January 16, 2026	44.08	43.94	43.94	44.9	42.94	629,579
January 15, 2026	43.47	43.83	43.83	45.56	43.47	735,392
January 14, 2026	42.3	43.17	43.17	43.43	40.92	1.07M
January 13, 2026	44.83	42.72	42.72	46.64	41.65	1.31M
January 12, 2026	39.79	41.57	41.57	41.8	39.7	552,000
January 09, 2026	40.04	40.02	40.02	41.52	39.24	650,185
January 08, 2026	37.55	40.03	40.03	40.17	37.1	1M
January 07, 2026	37.55	37.55	37.55	38	36.72	480,685
January 06, 2026	38.19	37.7	37.7	38.54	36.27	836,226
January 05, 2026	39.26	38.09	38.09	39.62	36.68	708,200
January 02, 2026	38.49	38.37	38.37	39.4	37.52	536,637
December 31, 2025	38.56	37.51	37.51	38.94	37.47	408,227
December 30, 2025	39.07	38.55	38.55	39.66	38.4	652,060
December 29, 2025	38.65	39.01	39.01	39.32	38.2	484,400
December 26, 2025	39.08	39.2	39.2	39.31	38.45	266,600
December 24, 2025	39.44	39.32	39.32	39.99	38.55	336,307
December 23, 2025	38.15	39.45	39.45	39.5	38.11	436,787
December 22, 2025	38.73	38.24	38.24	38.99	37.68	581,657
December 19, 2025	36.28	37.71	37.71	37.78	35.89	1.06M
December 18, 2025	35.85	35.95	35.95	36.33	34.99	521,700
December 17, 2025	36.29	34.66	34.66	37.06	34.28	565,546
December 16, 2025	36.4	35.43	35.43	37.03	35.17	440,700
December 15, 2025	36.85	36.5	36.5	37.28	35.75	633,001
December 12, 2025	38.02	36.12	36.12	38.02	35.11	531,332
December 11, 2025	37.55	38.23	38.23	38.64	36.48	693,400
December 10, 2025	37.8	37.8	37.8	38.53	36.95	625,005
December 09, 2025	36.95	37.9	37.9	38.39	36.5	591,100
December 08, 2025	36.5	36.95	36.95	37.03	35.81	488,200
December 05, 2025	36.44	36.44	36.44	36.49	35.56	450,786
December 04, 2025	33.92	36.34	36.34	36.48	33.78	761,069
December 03, 2025	33.77	34.12	34.12	34.45	32.63	477,538
December 02, 2025	33.95	33.64	33.64	34.45	33.18	655,200
December 01, 2025	33.56	33.05	33.05	34.05	31.91	901,278
November 28, 2025	35.08	35.23	35.23	35.3	34.38	374,042
November 26, 2025	33.43	34.71	34.71	35.1	33.1	767,810
November 25, 2025	32.03	33.25	33.25	33.45	31.31	576,000
November 24, 2025	30.52	32.29	32.29	32.48	30.02	742,004

nLIGHT, Inc. (LASR) NASDAQ