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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.71	30.33	30.33	30.79	28.09	857,611
November 20, 2025	30.99	28.66	28.66	31.31	28.4	964,400
November 19, 2025	28.6	29.61	29.61	30.58	28.6	871,200
November 18, 2025	28.98	28.6	28.6	29.73	28.16	764,921
November 17, 2025	29.97	29.48	29.48	30.94	29.06	697,800
November 14, 2025	28.72	30.5	30.5	31.13	28.05	1.14M
November 13, 2025	32.61	30.35	30.35	33.09	30.01	1.06M
November 12, 2025	34.93	33.26	33.26	35.5	32.7	803,805
November 11, 2025	36	34.78	34.78	36.3	34.58	801,470
November 10, 2025	35.82	36.47	36.47	38.62	35.35	1.69M
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

nLIGHT, Inc. (LASR) NASDAQ