RxSight, Inc. - RXST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	33.58	34	34	34.71	33.58	329,701
February 03, 2025	33.56	33.7	33.7	34.12	32	896,005
January 31, 2025	33	33.87	33.87	34.53	32.65	662,245
January 30, 2025	31.98	32.86	32.86	32.87	31.53	745,064
January 29, 2025	31.98	31.58	31.58	32.37	31.44	443,500
January 28, 2025	32.17	31.85	31.85	32.69	31.59	564,241
January 27, 2025	31.98	32.5	32.5	32.71	31.51	651,000
January 24, 2025	32.41	32.48	32.48	32.94	32.01	388,920
January 23, 2025	31.7	33.01	33.01	33.36	31.34	314,888
January 22, 2025	30.67	31.91	31.91	32.36	30.39	605,383
January 21, 2025	31.37	30.97	30.97	31.5	30.71	608,607
January 17, 2025	31.41	30.49	30.49	31.8	30.49	77,085
January 16, 2025	31.27	31.18	31.18	31.64	30.09	507,326
January 15, 2025	30.45	31.69	31.69	31.83	30.28	300,525
January 14, 2025	30.88	30.08	30.08	31.43	29.15	666,551
January 13, 2025	32.66	30.72	30.72	32.66	26.29	2.33M
January 10, 2025	34.36	33.43	33.43	34.51	32.85	966,580
January 08, 2025	35.59	34.24	34.24	35.6	34.11	181,934
January 07, 2025	35.71	35.6	35.6	37.13	35.28	710,709
January 06, 2025	35.97	35.4	35.4	36.13	35.13	638,389
January 03, 2025	34.95	35.84	35.84	35.87	34.71	411,078
January 02, 2025	34.69	34.55	34.55	35.65	34.2	357,434
December 31, 2024	34	34.38	34.38	34.64	33.52	703,703
December 30, 2024	33.99	33.81	33.81	34	33.03	436,837
December 27, 2024	34.81	34.23	34.23	35.26	33.71	99,918
December 26, 2024	34.32	35.05	35.05	35.32	34.32	458,770
December 24, 2024	34.61	34.47	34.47	34.94	33.8	272,800
December 23, 2024	34	34.48	34.48	34.89	33.78	483,188
December 20, 2024	35.25	33.66	33.66	36.2	33.03	2.25M
December 19, 2024	37.39	38.19	38.19	38.64	37.12	918,901
December 18, 2024	38.25	37.2	37.2	38.4	36.7	640,943
December 17, 2024	38.3	38.04	38.04	38.74	37.77	527,840
December 16, 2024	37.41	38.49	38.49	39.37	36.59	883,600
December 13, 2024	35.99	37.3	37.3	37.44	35.7	1.08M
December 12, 2024	36.91	35.89	35.89	37.9	35.86	1.04M
December 11, 2024	37.51	37.58	37.58	38.76	37.2	1.45M
December 10, 2024	40.1	39.17	39.17	41.11	38.36	1.74M
December 09, 2024	43.09	39.68	39.68	44.22	37.71	1.53M
December 06, 2024	43.39	43.15	43.15	44.08	42.82	584,500
December 05, 2024	43.27	42.71	42.71	43.32	42.71	8,082
December 04, 2024	43.59	43.16	43.16	44.33	42.6	640,142
December 03, 2024	45.61	43.56	43.56	46.09	43.3	536,830
December 02, 2024	46.65	45.84	45.84	46.77	45.39	575,623
November 29, 2024	46.08	46.88	46.88	47.89	45.93	254,146
November 27, 2024	46.35	46.14	46.14	47.39	46.11	96,748
November 26, 2024	45.88	46.06	46.06	46.82	45.71	229,940
November 25, 2024	45.3	46.38	46.38	46.74	45.02	757,826
November 22, 2024	44.99	44.83	44.83	45.82	44.41	540,392
November 21, 2024	44.94	45.05	45.05	45.85	44.63	242,400
November 20, 2024	45.08	44.81	44.81	45.09	43.98	291,813
November 19, 2024	44.64	45.12	45.12	45.47	44.2	508,835
November 18, 2024	45	44.66	44.66	45.98	44.12	482,517
November 15, 2024	44.92	45.05	45.05	46.81	44.55	669,000
November 14, 2024	44.19	44.16	44.16	45.45	43.85	1.11M
November 13, 2024	45.55	44.65	44.65	45.6	44.23	514,381
November 12, 2024	46.06	45.46	45.46	46.43	44.56	714,720
November 11, 2024	48.34	46.33	46.33	48.57	45.37	867,700
November 08, 2024	47.03	46.87	46.87	47.03	42.55	1.54M
November 07, 2024	55	50.85	50.85	55.57	50.03	1.27M
November 06, 2024	54.87	54.73	54.73	55.22	53.16	865,200

RxSight, Inc. (RXST) NASDAQ