5 DAY PERFORMANCE
-15.11%
1 MONTH PERFORMANCE
-9.69%
3 MONTH PERFORMANCE
+5.83%
6 MONTH PERFORMANCE
+74.99%
YEAR-TO-DATE PERFORMANCE
+194.09%
1 YEAR PERFORMANCE
+177.18%
nLIGHT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $36.50 | $36.95 (1.23%) | $37.03 | $35.81 | 479.67 K | $1.83 B |
| 12/05/2025 | $36.44 | $36.44 (0%) | $36.49 | $35.56 | 450.79 K | $1.81 B |
| 12/04/2025 | $33.92 | $36.34 (7.13%) | $36.48 | $33.78 | 761.07 K | $1.80 B |
| 12/03/2025 | $33.77 | $34.12 (1.04%) | $34.45 | $32.63 | 504.40 K | $1.69 B |
| 12/02/2025 | $33.95 | $33.64 (-0.91%) | $34.45 | $33.18 | 655.20 K | $1.67 B |
| 12/01/2025 | $33.56 | $33.05 (-1.52%) | $34.05 | $31.91 | 901.28 K | $1.64 B |
| 11/28/2025 | $35.08 | $35.23 (0.43%) | $35.30 | $34.38 | 374.04 K | $1.75 B |
| 11/26/2025 | $33.43 | $34.71 (3.83%) | $35.10 | $33.10 | 767.81 K | $1.72 B |
| 11/25/2025 | $32.03 | $33.25 (3.81%) | $33.45 | $31.31 | 576.00 K | $1.65 B |
| 11/24/2025 | $30.52 | $32.29 (5.8%) | $32.48 | $30.02 | 742.00 K | $1.60 B |
| 11/21/2025 | $28.71 | $30.33 (5.64%) | $30.79 | $28.09 | 857.61 K | $1.51 B |
| 11/20/2025 | $30.99 | $28.66 (-7.52%) | $31.31 | $28.40 | 964.40 K | $1.42 B |
| 11/19/2025 | $28.60 | $29.61 (3.53%) | $30.58 | $28.60 | 871.20 K | $1.47 B |
| 11/18/2025 | $28.98 | $28.60 (-1.31%) | $29.73 | $28.16 | 764.92 K | $1.42 B |
| 11/17/2025 | $29.97 | $29.48 (-1.63%) | $30.94 | $29.06 | 697.80 K | $1.46 B |
| 11/14/2025 | $28.72 | $30.50 (6.2%) | $31.13 | $28.05 | 1.14 M | $1.51 B |
| 11/13/2025 | $32.61 | $30.35 (-6.93%) | $33.09 | $30.01 | 1.06 M | $1.51 B |
| 11/12/2025 | $34.93 | $33.26 (-4.78%) | $35.50 | $32.70 | 803.81 K | $1.65 B |
| 11/11/2025 | $36.00 | $34.78 (-3.39%) | $36.30 | $34.58 | 801.47 K | $1.73 B |
| 11/10/2025 | $35.82 | $36.47 (1.81%) | $38.62 | $35.35 | 1.69 M | $1.81 B |
| 11/07/2025 | $34.77 | $34.16 (-1.75%) | $36.59 | $32.28 | 2.39 M | $1.70 B |
| 11/06/2025 | $31.60 | $29.79 (-5.73%) | $32.02 | $29.72 | 1.06 M | $1.48 B |
| 11/05/2025 | $30.74 | $31.50 (2.47%) | $31.82 | $30.74 | 571.80 K | $1.56 B |
| 11/04/2025 | $30.84 | $30.57 (-0.88%) | $32.22 | $30.41 | 593.40 K | $1.52 B |
| 11/03/2025 | $33.06 | $32.39 (-2.03%) | $33.06 | $31.47 | 570.01 K | $1.61 B |
| 10/31/2025 | $32.00 | $33.01 (3.16%) | $33.22 | $31.63 | 461.76 K | $1.64 B |
| 10/30/2025 | $32.10 | $31.57 (-1.65%) | $32.35 | $31.08 | 441.72 K | $1.57 B |
| 10/29/2025 | $32.92 | $32.43 (-1.49%) | $33.78 | $31.91 | 531.00 K | $1.61 B |
| 10/28/2025 | $33.73 | $32.59 (-3.38%) | $33.96 | $32.57 | 549.74 K | $1.62 B |
| 10/27/2025 | $33.20 | $33.53 (0.99%) | $33.73 | $32.93 | 674.70 K | $1.66 B |
| 10/24/2025 | $32.99 | $32.60 (-1.18%) | $33.57 | $32.55 | 370.03 K | $1.62 B |
| 10/23/2025 | $30.37 | $32.17 (5.93%) | $32.77 | $30.37 | 698.54 K | $1.60 B |
| 10/22/2025 | $31.53 | $30.37 (-3.68%) | $31.90 | $29.49 | 915.21 K | $1.51 B |
| 10/21/2025 | $31.69 | $31.93 (0.76%) | $32.23 | $31.04 | 631.80 K | $1.58 B |
| 10/20/2025 | $30.58 | $31.78 (3.92%) | $31.86 | $30.56 | 564.42 K | $1.58 B |
| 10/17/2025 | $31.36 | $30.10 (-4.02%) | $31.66 | $29.93 | 584.80 K | $1.49 B |
| 10/16/2025 | $33.38 | $31.70 (-5.03%) | $33.55 | $31.64 | 1.00 M | $1.57 B |
| 10/15/2025 | $31.56 | $32.54 (3.11%) | $32.58 | $30.71 | 1.05 M | $1.61 B |
| 10/14/2025 | $29.72 | $30.72 (3.36%) | $31.24 | $29.51 | 606.91 K | $1.52 B |
| 10/13/2025 | $29.20 | $30.62 (4.86%) | $30.70 | $29.11 | 694.03 K | $1.52 B |
| 10/10/2025 | $30.28 | $28.07 (-7.3%) | $30.59 | $28.05 | 787.10 K | $1.39 B |
| 10/09/2025 | $30.61 | $30.29 (-1.05%) | $30.95 | $29.74 | 656.80 K | $1.50 B |
| 10/08/2025 | $30.11 | $30.57 (1.53%) | $30.70 | $29.89 | 650.60 K | $1.52 B |
| 10/07/2025 | $30.98 | $29.87 (-3.58%) | $31.70 | $28.74 | 853.86 K | $1.48 B |
| 10/06/2025 | $31.61 | $30.78 (-2.63%) | $31.67 | $30.71 | 447.60 K | $1.53 B |
| 10/03/2025 | $31.36 | $30.85 (-1.63%) | $32.27 | $30.64 | 706.84 K | $1.53 B |
| 10/02/2025 | $31.17 | $31.10 (-0.22%) | $31.46 | $30.46 | 554.00 K | $1.54 B |
| 10/01/2025 | $28.91 | $30.39 (5.12%) | $30.46 | $28.75 | 560.49 K | $1.51 B |
| 09/30/2025 | $29.21 | $29.63 (1.44%) | $29.67 | $28.40 | 897.84 K | $1.47 B |
| 09/29/2025 | $29.69 | $29.13 (-1.89%) | $29.95 | $28.87 | 1.11 M | $1.44 B |
| 09/26/2025 | $28.22 | $29.13 (3.22%) | $29.37 | $27.79 | 1.28 M | $1.44 B |
| 09/25/2025 | $28.59 | $28.04 (-1.92%) | $28.67 | $27.93 | 1.35 M | $1.39 B |
| 09/24/2025 | $30.90 | $29.13 (-5.73%) | $30.90 | $29.02 | 817.40 K | $1.44 B |
| 09/23/2025 | $31.75 | $30.67 (-3.4%) | $32.00 | $30.62 | 790.66 K | $1.52 B |
| 09/22/2025 | $31.27 | $31.55 (0.9%) | $32.24 | $30.76 | 983.99 K | $1.56 B |
| 09/19/2025 | $30.98 | $31.18 (0.65%) | $31.93 | $30.96 | 1.23 M | $1.55 B |
| 09/18/2025 | $30.44 | $31.20 (2.5%) | $31.67 | $29.78 | 1.42 M | $1.55 B |
| 09/17/2025 | $28.90 | $29.52 (2.15%) | $29.89 | $27.22 | 871.60 K | $1.46 B |
| 09/16/2025 | $29.68 | $29.43 (-0.84%) | $30.02 | $29.25 | 652.81 K | $1.46 B |
| 09/15/2025 | $29.10 | $29.73 (2.16%) | $30.56 | $29.10 | 1.08 M | $1.47 B |
| 09/12/2025 | $29.13 | $28.67 (-1.58%) | $29.22 | $28.60 | 361.33 K | $1.42 B |
| 09/11/2025 | $29.09 | $29.16 (0.24%) | $29.58 | $28.99 | 522.34 K | $1.45 B |
| 09/10/2025 | $29.63 | $28.92 (-2.4%) | $30.05 | $28.59 | 637.30 K | $1.43 B |
| 09/09/2025 | $28.64 | $29.15 (1.78%) | $29.28 | $28.30 | 607.51 K | $1.45 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.
