nLIGHT, Inc. - Common Stock (LASR)

Last Price40.02

Change-0.01 (-0.02%)

NASDAQ · Last Trade: Jan 11th, 2:57 AM EST

Historical Prices For nLIGHT, Inc. - Common Stock (LASR)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	40.04	41.52	39.24	40.02	650,185	40.02
1/08/2026	37.55	40.17	37.10	40.03	1,003,524	40.03
1/07/2026	37.55	38.00	36.72	37.55	480,437	37.55
1/06/2026	38.19	38.54	36.27	37.70	835,943	37.70
1/05/2026	39.26	39.62	36.68	38.09	707,742	38.09
1/02/2026	38.49	39.40	37.52	38.37	536,637	38.37
12/31/2025	38.56	38.94	37.47	37.51	408,227	37.51
12/30/2025	39.07	39.66	38.40	38.55	650,696	38.55
12/29/2025	38.65	39.32	38.20	39.01	484,361	39.01
12/26/2025	39.08	39.31	38.45	39.20	266,574	39.20
12/24/2025	39.44	39.99	38.55	39.32	336,309	39.32
12/23/2025	38.15	39.50	38.11	39.45	436,624	39.45
12/22/2025	38.73	38.99	37.68	38.24	581,621	38.24
12/19/2025	36.28	37.78	35.89	37.71	1,063,049	37.71
12/18/2025	35.85	36.33	34.99	35.95	506,855	35.95
12/17/2025	36.29	37.06	34.28	34.66	569,723	34.66
12/16/2025	36.40	37.03	35.16	35.43	440,671	35.43
12/15/2025	36.85	37.28	35.75	36.50	632,999	36.50
12/12/2025	38.02	38.02	35.11	36.12	531,332	36.12
12/11/2025	37.55	38.63	36.48	38.23	693,218	38.23
12/10/2025	37.80	38.53	36.95	37.80	592,829	37.80
12/09/2025	37.00	38.39	36.50	37.90	590,605	37.90
12/08/2025	36.50	37.03	35.81	36.95	487,497	36.95
12/05/2025	36.44	36.49	35.56	36.44	450,786	36.44
12/04/2025	33.92	36.48	33.77	36.34	760,969	36.34
12/03/2025	33.77	34.45	32.63	34.12	504,367	34.12
12/02/2025	33.95	34.45	33.18	33.64	653,602	33.64
12/01/2025	33.56	34.05	31.91	33.05	901,221	33.05
11/28/2025	35.08	35.30	34.38	35.23	374,042	35.23
11/26/2025	33.43	35.10	33.10	34.71	767,811	34.71
11/25/2025	32.03	33.45	31.31	33.25	575,191	33.25
11/24/2025	30.52	32.48	30.02	32.29	735,024	32.29
11/21/2025	28.71	30.79	28.09	30.33	857,611	30.33
11/20/2025	30.99	31.31	28.40	28.66	964,115	28.66
11/19/2025	28.60	30.58	28.60	29.61	869,845	29.61
11/18/2025	28.98	29.73	28.16	28.60	764,921	28.60
11/17/2025	29.97	30.94	29.06	29.48	697,714	29.48
11/14/2025	28.72	31.13	28.05	30.50	1,137,977	30.50
11/13/2025	32.61	33.09	30.01	30.35	1,060,515	30.35
11/12/2025	34.93	35.50	32.70	33.26	803,503	33.26
11/11/2025	36.00	36.30	34.58	34.78	801,439	34.78
11/10/2025	35.82	38.62	35.35	36.47	1,691,514	36.47
11/07/2025	34.76	36.59	32.28	34.16	2,393,363	34.16
11/06/2025	31.60	32.02	29.72	29.79	1,018,604	29.79
11/05/2025	30.74	31.82	30.74	31.50	571,776	31.50
11/04/2025	30.84	32.22	30.41	30.57	592,052	30.57
11/03/2025	33.06	33.06	31.47	32.39	569,879	32.39
10/31/2025	32.00	33.22	31.63	33.01	461,757	33.01
10/30/2025	32.10	32.35	31.08	31.57	441,722	31.57
10/29/2025	32.92	33.78	31.91	32.43	530,961	32.43
10/28/2025	33.73	33.96	32.57	32.59	549,713	32.59
10/27/2025	33.20	33.73	32.93	33.53	674,151	33.53
10/24/2025	32.99	33.57	32.55	32.60	370,030	32.60
10/23/2025	30.37	32.77	30.37	32.17	698,298	32.17
10/22/2025	31.53	31.90	29.49	30.37	915,212	30.37
10/21/2025	31.69	32.23	31.04	31.93	631,605	31.93
10/20/2025	30.58	31.86	30.56	31.78	564,403	31.78
10/17/2025	31.35	31.66	29.93	30.10	584,778	30.10
10/16/2025	33.38	33.55	31.64	31.70	1,000,278	31.70
10/15/2025	31.56	32.58	30.71	32.54	1,052,485	32.54
10/14/2025	29.72	31.24	29.51	30.72	604,595	30.72
10/13/2025	29.20	30.70	29.11	30.62	693,912	30.62