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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	26.73	26.25	26.25	27	25.7	725,319
August 13, 2025	27.99	27.25	27.25	28.43	26.59	950,200
August 12, 2025	26.72	27.7	27.7	28	26.26	886,122
August 11, 2025	26.73	26.48	26.48	27.8	26.31	2.23M
August 08, 2025	27	26.15	26.15	27	23.61	2.73M
August 07, 2025	20.33	20.47	20.47	20.49	19.83	854,800
August 06, 2025	20.69	19.67	19.67	20.69	19.45	641,248
August 05, 2025	21.19	20.93	20.93	21.37	20.29	1.1M
August 04, 2025	20.31	21.03	21.03	21.37	20.09	812,325
August 01, 2025	20.57	20.11	20.11	20.57	19.4	967,016
July 31, 2025	20.69	21.01	21.01	21.6	20.5	1.09M
July 30, 2025	20.74	20.65	20.65	21.22	20.11	1.2M
July 29, 2025	19.42	20.7	20.7	21.1	19.33	2.1M
July 28, 2025	19.54	19.34	19.34	20.25	18.62	1.12M
July 25, 2025	19.48	19.39	19.39	19.65	19.22	298,600
July 24, 2025	19.47	19.51	19.51	19.84	19.29	392,661
July 23, 2025	19.26	19.5	19.5	19.59	19.02	404,600
July 22, 2025	19.37	19.12	19.12	19.42	18.51	799,853
July 21, 2025	20	19.54	19.54	20.36	19.53	615,867
July 18, 2025	19.34	19.96	19.96	19.96	19.19	444,043
July 17, 2025	19.45	19.16	19.16	19.75	19.11	369,085
July 16, 2025	18.81	19.45	19.45	19.49	18.65	446,827
July 15, 2025	18.73	18.79	18.79	19.04	18.59	422,700
July 14, 2025	18.12	18.43	18.43	18.67	17.84	380,500
July 11, 2025	18.33	18.28	18.28	18.52	18.01	445,000
July 10, 2025	18.98	18.57	18.57	18.98	18.3	676,000
July 09, 2025	19.21	18.75	18.75	19.43	18.7	476,300
July 08, 2025	19.16	18.93	18.93	19.45	18.64	832,000
July 07, 2025	19.5	18.97	18.97	19.88	18.93	676,100
July 03, 2025	19.73	19.77	19.77	20.17	19.6	357,015
July 02, 2025	19.12	19.64	19.64	19.85	19.12	691,196
July 01, 2025	20.01	19.14	19.14	20.01	18.92	783,771
June 30, 2025	19.72	19.68	19.68	19.99	19.43	919,741
June 27, 2025	19.65	19.63	19.63	19.87	19.22	1.38M
June 26, 2025	18.36	19.59	19.59	19.95	18.36	1.18M
June 25, 2025	18.04	18.29	18.29	18.5	17.8	724,621
June 24, 2025	17.9	17.99	17.99	18.2	17.51	1.26M
June 23, 2025	17.3	17.6	17.6	17.66	16.87	1.37M
June 20, 2025	18.43	17.4	17.4	18.6	17.33	1.47M
June 18, 2025	18.81	18.37	18.37	19.25	18.05	866,815
June 17, 2025	18.61	18.94	18.94	19.43	18.61	785,576
June 16, 2025	18.24	18.93	18.93	19.04	17.98	624,300
June 13, 2025	17.75	18.04	18.04	18.36	17.45	666,014
June 12, 2025	17.93	18.2	18.2	18.26	17.67	664,740
June 11, 2025	17.4	18.02	18.02	18.13	17.31	982,800
June 10, 2025	17.72	17.26	17.26	17.77	17.22	842,456
June 09, 2025	18.06	17.63	17.63	18.07	17.52	863,612
June 06, 2025	18.02	17.6	17.6	18.15	17.26	1.02M
June 05, 2025	17.33	17.82	17.82	18.49	17.3	1.17M
June 04, 2025	16.42	17.3	17.3	17.57	16.25	1.09M
June 03, 2025	15.51	16.36	16.36	16.37	15.35	1.05M
June 02, 2025	15.24	15.59	15.59	15.76	15.05	758,060
May 30, 2025	15.51	15.13	15.13	15.51	14.91	1.55M
May 29, 2025	15.93	15.57	15.57	16.21	15.26	764,200
May 28, 2025	15.14	15.63	15.63	15.87	15	762,914
May 27, 2025	14.83	15.48	15.48	15.7	14.45	1.3M
May 23, 2025	13.46	14.49	14.49	14.82	13.45	1.69M
May 22, 2025	13.42	14.22	14.22	14.33	13.38	719,400

nLIGHT, Inc. (LASR) NASDAQ