5 DAY PERFORMANCE
-11.34%
1 MONTH PERFORMANCE
+3.37%
3 MONTH PERFORMANCE
-7.84%
6 MONTH PERFORMANCE
+19.33%
YEAR-TO-DATE PERFORMANCE
+62.62%
1 YEAR PERFORMANCE
+198.00%
nLIGHT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $73.30 | $75.44 (2.92%) | $78.45 | $72.00 | 1.14 M | $4.30 M |
| 08/05/2026 | $76.34 | $75.25 (-1.43%) | $80.10 | $75.20 | 931.50 K | $4.29 M |
| 08/04/2026 | $73.88 | $77.18 (4.47%) | $79.09 | $72.48 | 1.26 M | $4.40 M |
| 08/03/2026 | $65.90 | $70.11 (6.39%) | $72.34 | $65.10 | 793.94 K | $4.00 M |
| 07/31/2026 | $69.84 | $68.80 (-1.49%) | $71.99 | $66.73 | 816.32 K | $3.72 B |
| 07/30/2026 | $62.96 | $65.71 (4.37%) | $66.10 | $62.73 | 711.38 K | $3.56 B |
| 07/29/2026 | $62.09 | $59.07 (-4.86%) | $63.62 | $58.37 | 1.12 M | $3.20 B |
| 07/28/2026 | $65.34 | $63.30 (-3.12%) | $65.34 | $60.05 | 1.21 M | $3.43 B |
| 07/27/2026 | $70.32 | $67.78 (-3.61%) | $70.81 | $64.50 | 756.36 K | $3.67 B |
| 07/24/2026 | $73.00 | $70.02 (-4.08%) | $73.35 | $69.21 | 736.90 K | $3.79 B |
| 07/23/2026 | $70.95 | $73.00 (2.89%) | $74.98 | $69.85 | 942.85 K | $3.95 B |
| 07/22/2026 | $73.88 | $72.44 (-1.95%) | $76.62 | $72.22 | 682.52 K | $3.92 B |
| 07/21/2026 | $70.87 | $75.23 (6.15%) | $76.45 | $70.80 | 849.30 K | $4.07 B |
| 07/20/2026 | $69.52 | $68.31 (-1.74%) | $71.35 | $67.13 | 783.13 K | $3.70 B |
| 07/17/2026 | $62.30 | $69.25 (11.16%) | $71.56 | $62.19 | 858.23 K | $3.75 B |
| 07/16/2026 | $66.21 | $65.69 (-0.79%) | $68.61 | $64.16 | 1.12 M | $3.56 B |
| 07/15/2026 | $73.05 | $67.82 (-7.16%) | $74.19 | $64.68 | 997.10 K | $3.67 B |
| 07/14/2026 | $71.02 | $71.48 (0.65%) | $72.70 | $70.20 | 855.50 K | $3.87 B |
| 07/13/2026 | $70.73 | $68.79 (-2.74%) | $73.86 | $67.39 | 1.03 M | $3.72 B |
| 07/10/2026 | $73.59 | $72.05 (-2.09%) | $76.01 | $69.66 | 1.59 M | $3.90 B |
| 07/09/2026 | $60.70 | $74.71 (23.08%) | $76.43 | $60.12 | 4.05 M | $4.04 B |
| 07/08/2026 | $58.00 | $58.68 (1.17%) | $59.66 | $56.81 | 1.17 M | $3.18 B |
| 07/07/2026 | $62.19 | $59.01 (-5.11%) | $63.07 | $58.47 | 798.40 K | $3.19 B |
| 07/06/2026 | $63.62 | $65.30 (2.64%) | $68.08 | $63.21 | 772.72 K | $3.53 B |
| 07/02/2026 | $66.77 | $63.25 (-5.27%) | $69.24 | $61.49 | 1.05 M | $3.42 B |
| 07/01/2026 | $68.58 | $66.96 (-2.36%) | $68.80 | $64.52 | 1.22 M | $3.62 B |
| 06/30/2026 | $65.04 | $69.62 (7.04%) | $69.82 | $64.96 | 1.20 M | $3.77 B |
| 06/29/2026 | $60.39 | $65.04 (7.7%) | $65.08 | $59.50 | 1.10 M | $3.52 B |
| 06/26/2026 | $60.59 | $61.37 (1.29%) | $61.80 | $58.43 | 5.75 M | $3.32 B |
| 06/25/2026 | $65.10 | $62.44 (-4.09%) | $65.60 | $60.53 | 752.44 K | $3.38 B |
| 06/24/2026 | $65.25 | $63.81 (-2.21%) | $67.13 | $62.81 | 953.23 K | $3.45 B |
| 06/23/2026 | $60.38 | $66.44 (10.04%) | $68.78 | $60.03 | 1.56 M | $3.60 B |
| 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 |
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.
