5 DAY PERFORMANCE
+58.20%
1 MONTH PERFORMANCE
+28.72%
3 MONTH PERFORMANCE
-5.76%
6 MONTH PERFORMANCE
-7.24%
YEAR-TO-DATE PERFORMANCE
+62.62%
1 YEAR PERFORMANCE
+95.64%
nLIGHT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.61 | $39.94 (-1.66%) | $40.81 | $39.91 | 195.62 K | $2.30 B |
| 09/18/2026 | $39.03 | $39.84 (2.08%) | $39.91 | $38.69 | 1.36 M | $2.27 B |
| 09/17/2026 | $39.12 | $38.43 (-1.76%) | $40.00 | $38.33 | 841.25 K | $2.19 B |
| 09/16/2026 | $38.28 | $38.56 (0.73%) | $38.91 | $37.61 | 715.43 K | $2.20 B |
| 09/15/2026 | $38.45 | $37.92 (-1.38%) | $38.58 | $37.33 | 819.55 K | $2.16 B |
| 09/14/2026 | $38.46 | $38.45 (-0.03%) | $39.57 | $38.14 | 1.15 M | $2.19 B |
| 09/11/2026 | $39.63 | $40.37 (1.87%) | $40.89 | $39.11 | 794.81 K | $2.30 B |
| 09/10/2026 | $40.00 | $39.29 (-1.78%) | $41.15 | $39.24 | 771.01 K | $2.24 B |
| 09/09/2026 | $40.53 | $40.99 (1.13%) | $41.68 | $40.53 | 1.00 M | $2.34 B |
| 09/08/2026 | $41.03 | $41.53 (1.22%) | $42.44 | $40.17 | 1.55 M | $2.37 B |
| 09/04/2026 | $41.49 | $40.06 (-3.45%) | $42.38 | $39.92 | 1.66 M | $2.28 B |
| 09/03/2026 | $39.59 | $41.47 (4.75%) | $41.72 | $39.10 | 1.30 M | $2.36 B |
| 09/02/2026 | $40.32 | $39.39 (-2.31%) | $40.77 | $38.95 | 1.91 M | $2.24 B |
| 09/01/2026 | $41.92 | $40.32 (-3.82%) | $42.09 | $40.17 | 2.70 M | $2.30 B |
| 08/31/2026 | $42.94 | $42.27 (-1.56%) | $43.25 | $41.53 | 1.33 M | $2.41 B |
| 08/28/2026 | $44.36 | $42.94 (-3.2%) | $44.70 | $42.65 | 1.08 M | $2.45 B |
| 08/27/2026 | $44.69 | $44.99 (0.67%) | $45.00 | $43.58 | 1.02 M | $2.56 B |
| 08/26/2026 | $42.77 | $43.70 (2.17%) | $44.47 | $42.75 | 1.01 M | $2.49 B |
| 08/25/2026 | $45.83 | $43.30 (-5.52%) | $46.15 | $42.89 | 1.65 M | $2.47 B |
| 08/24/2026 | $46.67 | $44.11 (-5.49%) | $46.67 | $43.54 | 1.74 M | $2.51 B |
| 08/21/2026 | $49.14 | $47.39 (-3.56%) | $49.58 | $45.72 | 1.09 M | $2.70 B |
| 08/20/2026 | $48.35 | $47.19 (-2.4%) | $48.51 | $46.52 | 886.51 K | $2.69 B |
| 08/19/2026 | $50.26 | $47.88 (-4.74%) | $51.14 | $47.01 | 964.60 K | $2.73 B |
| 08/18/2026 | $52.84 | $50.00 (-5.37%) | $54.50 | $49.89 | 1.15 M | $2.85 B |
| 08/17/2026 | $52.50 | $54.00 (2.86%) | $54.31 | $51.80 | 1.03 M | $3.08 B |
| 08/14/2026 | $50.33 | $52.60 (4.51%) | $53.85 | $49.80 | 811.44 K | $3.00 B |
| 08/13/2026 | $51.55 | $50.35 (-2.33%) | $54.19 | $50.18 | 1.36 M | $2.87 B |
| 08/12/2026 | $51.03 | $53.04 (3.94%) | $53.50 | $50.40 | 1.70 M | $3.02 B |
| 08/11/2026 | $51.54 | $49.21 (-4.52%) | $51.84 | $48.95 | 2.10 M | $2.80 B |
| 08/10/2026 | $56.85 | $51.01 (-10.27%) | $56.85 | $51.00 | 2.92 M | $2.91 B |
| 08/07/2026 | $58.27 | $56.16 (-3.62%) | $61.95 | $56.11 | 5.47 M | $3.20 B |
| 08/06/2026 | $74.32 | $75.44 (1.51%) | $78.45 | $72.00 | 1.18 M | $4.30 B |
| 08/05/2026 | $76.34 | $75.25 (-1.43%) | $80.10 | $75.20 | 931.50 K | $4.29 B |
| 08/04/2026 | $73.88 | $77.18 (4.47%) | $79.09 | $72.48 | 1.26 M | $4.40 B |
| 08/03/2026 | $65.90 | $70.11 (6.39%) | $72.34 | $65.10 | 793.94 K | $4.00 B |
| 07/31/2026 | $69.84 | $68.80 (-1.49%) | $71.99 | $66.73 | 816.32 K | $3.92 B |
| 07/30/2026 | $62.96 | $65.71 (4.37%) | $66.10 | $62.73 | 711.38 K | $3.74 B |
| 07/29/2026 | $62.09 | $59.07 (-4.86%) | $63.62 | $58.37 | 1.12 M | $3.37 B |
| 07/28/2026 | $65.34 | $63.30 (-3.12%) | $65.34 | $60.05 | 1.21 M | $3.61 B |
| 07/27/2026 | $70.32 | $67.78 (-3.61%) | $70.81 | $64.50 | 756.36 K | $3.86 B |
| 07/24/2026 | $73.00 | $70.02 (-4.08%) | $73.35 | $69.21 | 736.90 K | $3.99 B |
| 07/23/2026 | $70.95 | $73.00 (2.89%) | $74.98 | $69.85 | 942.85 K | $4.16 B |
| 07/22/2026 | $73.88 | $72.44 (-1.95%) | $76.62 | $72.22 | 682.52 K | $4.13 B |
| 07/21/2026 | $70.87 | $75.23 (6.15%) | $76.45 | $70.80 | 849.30 K | $4.29 B |
| 07/20/2026 | $69.52 | $68.31 (-1.74%) | $71.35 | $67.13 | 783.13 K | $3.89 B |
| 07/17/2026 | $62.30 | $69.25 (11.16%) | $71.56 | $62.19 | 858.23 K | $3.95 B |
| 07/16/2026 | $66.21 | $65.69 (-0.79%) | $68.61 | $64.16 | 1.12 M | $3.74 B |
| 07/15/2026 | $73.05 | $67.82 (-7.16%) | $74.19 | $64.68 | 997.10 K | $3.86 B |
| 07/14/2026 | $71.02 | $71.48 (0.65%) | $72.70 | $70.20 | 855.50 K | $4.07 B |
| 07/13/2026 | $70.73 | $68.79 (-2.74%) | $73.86 | $67.39 | 1.03 M | $3.92 B |
| 07/10/2026 | $73.59 | $72.05 (-2.09%) | $76.01 | $69.66 | 1.59 M | $4.11 B |
| 07/09/2026 | $60.70 | $74.71 (23.08%) | $76.43 | $60.12 | 4.05 M | $4.26 B |
| 07/08/2026 | $58.00 | $58.68 (1.17%) | $59.66 | $56.81 | 1.17 M | $3.34 B |
| 07/07/2026 | $62.19 | $59.01 (-5.11%) | $63.07 | $58.47 | 798.40 K | $3.36 B |
| 07/06/2026 | $63.62 | $65.30 (2.64%) | $68.08 | $63.21 | 772.72 K | $3.72 B |
| 07/02/2026 | $66.77 | $63.25 (-5.27%) | $69.24 | $61.49 | 1.05 M | $3.60 B |
| 07/01/2026 | $68.58 | $66.96 (-2.36%) | $68.80 | $64.52 | 1.22 M | $3.82 B |
| 06/30/2026 | $65.04 | $69.62 (7.04%) | $69.82 | $64.96 | 1.20 M | $3.97 B |
| 06/29/2026 | $60.39 | $65.04 (7.7%) | $65.08 | $59.50 | 1.10 M | $3.71 B |
| 06/26/2026 | $60.59 | $61.37 (1.29%) | $61.80 | $58.43 | 5.75 M | $3.50 B |
| 06/25/2026 | $65.10 | $62.44 (-4.09%) | $65.60 | $60.53 | 752.44 K | $3.56 B |
| 06/24/2026 | $65.25 | $63.81 (-2.21%) | $67.13 | $62.81 | 953.23 K | $3.64 B |
| 06/23/2026 | $60.38 | $66.44 (10.04%) | $68.78 | $60.03 | 1.56 M | $3.79 B |
| 06/22/2026 | $65.12 | $65.20 (0.12%) | $65.54 | $62.78 | 770.21 K | $3.72 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.
