5 DAY PERFORMANCE
-5.76%
1 MONTH PERFORMANCE
-22.34%
3 MONTH PERFORMANCE
-12.79%
6 MONTH PERFORMANCE
+54.63%
YEAR-TO-DATE PERFORMANCE
+62.62%
1 YEAR PERFORMANCE
+246.59%
nLIGHT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $65.12 | $65.20 (0.12%) | $65.54 | $62.78 | 770.21 K | $3.53 B |
| 06/18/2026 | $67.02 | $64.73 (-3.42%) | $68.01 | $63.26 | 1.20 M | $3.50 B |
| 06/17/2026 | $67.57 | $64.55 (-4.47%) | $67.58 | $63.86 | 1.38 M | $3.49 B |
| 06/16/2026 | $68.42 | $66.26 (-3.16%) | $69.40 | $64.04 | 823.99 K | $3.59 B |
| 06/15/2026 | $71.82 | $69.63 (-3.05%) | $72.49 | $68.76 | 1.16 M | $3.77 B |
| 06/12/2026 | $70.12 | $69.66 (-0.66%) | $72.00 | $68.19 | 889.66 K | $3.77 B |
| 06/11/2026 | $64.52 | $70.19 (8.79%) | $70.34 | $63.67 | 1.03 M | $3.80 B |
| 06/10/2026 | $63.07 | $62.70 (-0.59%) | $66.52 | $61.83 | 966.70 K | $3.39 B |
| 06/09/2026 | $68.60 | $63.48 (-7.46%) | $70.19 | $59.58 | 1.16 M | $3.44 B |
| 06/08/2026 | $70.00 | $66.77 (-4.61%) | $70.85 | $66.45 | 814.30 K | $3.61 B |
| 06/05/2026 | $71.05 | $65.85 (-7.32%) | $72.38 | $65.00 | 1.17 M | $3.56 B |
| 06/04/2026 | $72.43 | $74.89 (3.4%) | $76.90 | $70.84 | 895.20 K | $4.05 B |
| 06/03/2026 | $78.45 | $76.39 (-2.63%) | $80.28 | $75.11 | 1.51 M | $4.13 B |
| 06/02/2026 | $72.39 | $76.36 (5.48%) | $76.99 | $71.73 | 1.13 M | $4.13 B |
| 06/01/2026 | $72.17 | $70.58 (-2.2%) | $73.74 | $69.38 | 1.14 M | $3.82 B |
| 05/29/2026 | $79.46 | $74.12 (-6.72%) | $79.46 | $71.56 | 1.42 M | $4.01 B |
| 05/28/2026 | $81.95 | $79.15 (-3.42%) | $82.01 | $76.64 | 1.11 M | $4.28 B |
| 05/27/2026 | $82.48 | $81.39 (-1.32%) | $83.18 | $78.02 | 906.34 K | $4.40 B |
| 05/26/2026 | $80.60 | $81.57 (1.2%) | $82.91 | $78.00 | 1.18 M | $4.41 B |
| 05/22/2026 | $77.36 | $78.55 (1.54%) | $79.45 | $75.49 | 889.81 K | $4.25 B |
| 05/21/2026 | $71.52 | $76.43 (6.87%) | $76.84 | $70.98 | 1.04 M | $4.14 B |
| 05/20/2026 | $71.09 | $71.30 (0.3%) | $71.62 | $68.40 | 1.11 M | $3.86 B |
| 05/19/2026 | $67.64 | $69.49 (2.74%) | $71.22 | $65.91 | 999.20 K | $3.76 B |
| 05/18/2026 | $76.58 | $70.83 (-7.51%) | $76.98 | $68.84 | 1.51 M | $3.83 B |
| 05/15/2026 | $77.21 | $75.61 (-2.07%) | $77.28 | $73.80 | 1.16 M | $4.09 B |
| 05/14/2026 | $80.45 | $81.33 (1.09%) | $81.94 | $77.75 | 806.01 K | $4.40 B |
| 05/13/2026 | $85.05 | $80.42 (-5.44%) | $86.75 | $76.06 | 1.80 M | $4.35 B |
| 05/12/2026 | $83.39 | $83.81 (0.5%) | $84.93 | $75.73 | 1.62 M | $4.54 B |
| 05/11/2026 | $75.46 | $84.95 (12.58%) | $84.98 | $75.46 | 2.40 M | $4.60 B |
| 05/08/2026 | $76.96 | $73.91 (-3.96%) | $86.95 | $71.80 | 3.79 M | $4.00 B |
| 05/07/2026 | $72.02 | $66.19 (-8.09%) | $72.64 | $66.02 | 2.24 M | $3.58 B |
| 05/06/2026 | $67.52 | $71.29 (5.58%) | $71.71 | $66.14 | 1.13 M | $3.86 B |
| 05/05/2026 | $69.33 | $66.95 (-3.43%) | $70.00 | $65.71 | 809.84 K | $3.62 B |
| 05/04/2026 | $70.43 | $69.41 (-1.45%) | $71.51 | $67.43 | 770.31 K | $3.76 B |
| 05/01/2026 | $69.21 | $70.98 (2.56%) | $71.27 | $67.21 | 725.20 K | $3.84 B |
| 04/30/2026 | $65.61 | $69.85 (6.46%) | $70.19 | $65.61 | 851.67 K | $3.78 B |
| 04/29/2026 | $66.51 | $64.97 (-2.32%) | $66.55 | $63.43 | 810.90 K | $3.52 B |
| 04/28/2026 | $67.26 | $65.78 (-2.2%) | $68.94 | $64.60 | 1.22 M | $3.56 B |
| 04/27/2026 | $75.16 | $70.04 (-6.81%) | $75.74 | $69.09 | 1.13 M | $3.79 B |
| 04/24/2026 | $75.00 | $75.79 (1.05%) | $80.27 | $74.90 | 1.34 M | $4.10 B |
| 04/23/2026 | $72.15 | $74.20 (2.84%) | $74.23 | $70.53 | 687.40 K | $4.02 B |
| 04/22/2026 | $72.98 | $71.98 (-1.37%) | $74.08 | $68.80 | 827.84 K | $3.90 B |
| 04/21/2026 | $72.00 | $72.22 (0.31%) | $74.97 | $71.76 | 1.01 M | $3.91 B |
| 04/20/2026 | $70.68 | $71.34 (0.93%) | $71.96 | $68.92 | 771.10 K | $3.86 B |
| 04/17/2026 | $70.91 | $70.43 (-0.68%) | $71.56 | $68.00 | 1.08 M | $3.81 B |
| 04/16/2026 | $65.96 | $69.48 (5.34%) | $69.65 | $64.60 | 833.93 K | $3.76 B |
| 04/15/2026 | $66.75 | $66.42 (-0.49%) | $68.37 | $64.59 | 936.70 K | $3.59 B |
| 04/14/2026 | $70.66 | $66.87 (-5.36%) | $71.39 | $66.03 | 1.13 M | $3.62 B |
| 04/13/2026 | $64.66 | $69.86 (8.04%) | $70.97 | $64.00 | 1.88 M | $3.78 B |
| 04/10/2026 | $62.80 | $65.37 (4.09%) | $66.40 | $57.80 | 1.90 M | $3.54 B |
| 04/09/2026 | $60.42 | $62.72 (3.81%) | $63.99 | $60.42 | 1.48 M | $3.39 B |
| 04/08/2026 | $63.25 | $60.32 (-4.63%) | $64.13 | $59.44 | 1.30 M | $3.26 B |
| 04/07/2026 | $57.50 | $57.72 (0.38%) | $58.33 | $55.09 | 956.50 K | $3.12 B |
| 04/06/2026 | $60.36 | $58.20 (-3.58%) | $61.16 | $57.25 | 917.00 K | $3.15 B |
| 04/02/2026 | $54.84 | $60.12 (9.63%) | $60.99 | $54.50 | 1.29 M | $3.25 B |
| 04/01/2026 | $58.88 | $58.30 (-0.99%) | $61.28 | $57.67 | 1.54 M | $3.16 B |
| 03/31/2026 | $55.40 | $57.02 (2.92%) | $57.72 | $53.40 | 2.92 M | $3.09 B |
| 03/30/2026 | $65.68 | $54.00 (-17.78%) | $65.94 | $53.25 | 2.89 M | $2.92 B |
| 03/27/2026 | $62.99 | $64.32 (2.11%) | $65.10 | $61.10 | 2.17 M | $3.48 B |
| 03/26/2026 | $69.00 | $63.86 (-7.45%) | $69.65 | $63.68 | 1.56 M | $3.46 B |
| 03/25/2026 | $73.00 | $71.75 (-1.71%) | $74.10 | $70.76 | 1.30 M | $3.88 B |
| 03/24/2026 | $68.92 | $71.56 (3.83%) | $72.33 | $68.26 | 1.42 M | $3.87 B |
| 03/23/2026 | $66.50 | $69.95 (5.19%) | $70.79 | $66.36 | 1.85 M | $3.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
