5 DAY PERFORMANCE
-14.06%
1 MONTH PERFORMANCE
+4.81%
3 MONTH PERFORMANCE
+19.33%
6 MONTH PERFORMANCE
+104.77%
YEAR-TO-DATE PERFORMANCE
+62.62%
1 YEAR PERFORMANCE
+657.76%
nLIGHT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $67.52 | $67.73 (0.31%) | $69.13 | $66.14 | 263.11 K | $3.45 B |
| 05/05/2026 | $69.33 | $66.95 (-3.43%) | $70.00 | $65.71 | 809.84 K | $3.41 B |
| 05/04/2026 | $70.43 | $69.41 (-1.45%) | $71.51 | $67.43 | 770.31 K | $3.54 B |
| 05/01/2026 | $69.21 | $70.98 (2.56%) | $71.27 | $67.21 | 725.20 K | $3.62 B |
| 04/30/2026 | $65.61 | $69.85 (6.46%) | $70.19 | $65.61 | 851.67 K | $3.56 B |
| 04/29/2026 | $66.51 | $64.97 (-2.32%) | $66.55 | $63.43 | 810.90 K | $3.31 B |
| 04/28/2026 | $67.26 | $65.78 (-2.2%) | $68.94 | $64.60 | 1.22 M | $3.35 B |
| 04/27/2026 | $75.16 | $70.04 (-6.81%) | $75.74 | $69.09 | 1.13 M | $3.57 B |
| 04/24/2026 | $75.00 | $75.79 (1.05%) | $80.27 | $74.90 | 1.34 M | $3.86 B |
| 04/23/2026 | $72.15 | $74.20 (2.84%) | $74.23 | $70.53 | 687.40 K | $3.78 B |
| 04/22/2026 | $72.98 | $71.98 (-1.37%) | $74.08 | $68.80 | 827.84 K | $3.67 B |
| 04/21/2026 | $72.00 | $72.22 (0.31%) | $74.97 | $71.76 | 1.01 M | $3.68 B |
| 04/20/2026 | $70.68 | $71.34 (0.93%) | $71.96 | $68.92 | 771.10 K | $3.63 B |
| 04/17/2026 | $70.91 | $70.43 (-0.68%) | $71.56 | $68.00 | 1.08 M | $3.59 B |
| 04/16/2026 | $65.96 | $69.48 (5.34%) | $69.65 | $64.60 | 833.93 K | $3.54 B |
| 04/15/2026 | $66.75 | $66.42 (-0.49%) | $68.37 | $64.59 | 936.70 K | $3.38 B |
| 04/14/2026 | $70.66 | $66.87 (-5.36%) | $71.39 | $66.03 | 1.13 M | $3.41 B |
| 04/13/2026 | $64.66 | $69.86 (8.04%) | $70.97 | $64.00 | 1.88 M | $3.56 B |
| 04/10/2026 | $62.80 | $65.37 (4.09%) | $66.40 | $57.80 | 1.90 M | $3.33 B |
| 04/09/2026 | $60.42 | $62.72 (3.81%) | $63.99 | $60.42 | 1.48 M | $3.19 B |
| 04/08/2026 | $63.25 | $60.32 (-4.63%) | $64.13 | $59.44 | 1.30 M | $3.07 B |
| 04/07/2026 | $57.50 | $57.72 (0.38%) | $58.33 | $55.09 | 956.50 K | $2.94 B |
| 04/06/2026 | $60.36 | $58.20 (-3.58%) | $61.16 | $57.25 | 917.00 K | $2.96 B |
| 04/02/2026 | $54.84 | $60.12 (9.63%) | $60.99 | $54.50 | 1.29 M | $3.06 B |
| 04/01/2026 | $58.88 | $58.30 (-0.99%) | $61.28 | $57.67 | 1.54 M | $2.97 B |
| 03/31/2026 | $55.40 | $57.02 (2.92%) | $57.72 | $53.40 | 2.92 M | $2.90 B |
| 03/30/2026 | $65.68 | $54.00 (-17.78%) | $65.94 | $53.25 | 2.89 M | $2.75 B |
| 03/27/2026 | $62.99 | $64.32 (2.11%) | $65.10 | $61.10 | 2.17 M | $3.28 B |
| 03/26/2026 | $69.00 | $63.86 (-7.45%) | $69.65 | $63.68 | 1.56 M | $3.25 B |
| 03/25/2026 | $73.00 | $71.75 (-1.71%) | $74.10 | $70.76 | 1.30 M | $3.65 B |
| 03/24/2026 | $68.92 | $71.56 (3.83%) | $72.33 | $68.26 | 1.42 M | $3.64 B |
| 03/23/2026 | $66.50 | $69.95 (5.19%) | $70.79 | $66.36 | 1.85 M | $3.56 B |
| 03/20/2026 | $70.88 | $65.76 (-7.22%) | $71.52 | $64.66 | 3.98 M | $3.35 B |
| 03/19/2026 | $65.76 | $70.88 (7.79%) | $71.62 | $63.58 | 1.85 M | $3.61 B |
| 03/18/2026 | $71.26 | $68.54 (-3.82%) | $72.90 | $68.23 | 1.83 M | $3.49 B |
| 03/17/2026 | $68.30 | $71.14 (4.16%) | $71.35 | $65.12 | 2.08 M | $3.62 B |
| 03/16/2026 | $64.72 | $68.50 (5.84%) | $69.83 | $64.00 | 2.94 M | $3.49 B |
| 03/13/2026 | $63.28 | $62.60 (-1.07%) | $64.87 | $61.87 | 1.06 M | $3.19 B |
| 03/12/2026 | $64.42 | $62.77 (-2.56%) | $65.65 | $61.84 | 1.80 M | $3.20 B |
| 03/11/2026 | $62.03 | $66.49 (7.19%) | $67.72 | $61.25 | 1.64 M | $3.39 B |
| 03/10/2026 | $62.00 | $63.79 (2.89%) | $66.39 | $61.92 | 2.98 M | $3.25 B |
| 03/09/2026 | $56.89 | $61.00 (7.22%) | $61.69 | $56.42 | 1.72 M | $3.11 B |
| 03/06/2026 | $60.14 | $58.64 (-2.49%) | $63.99 | $58.22 | 2.41 M | $2.99 B |
| 03/05/2026 | $67.02 | $62.56 (-6.65%) | $67.87 | $59.19 | 2.61 M | $3.19 B |
| 03/04/2026 | $66.77 | $67.02 (0.37%) | $69.52 | $64.00 | 2.51 M | $3.41 B |
| 03/03/2026 | $67.64 | $63.07 (-6.76%) | $68.50 | $61.40 | 3.41 M | $3.21 B |
| 03/02/2026 | $67.51 | $67.69 (0.27%) | $68.20 | $60.04 | 4.91 M | $3.45 B |
| 02/27/2026 | $56.00 | $56.19 (0.34%) | $59.35 | $53.50 | 3.71 M | $2.86 B |
| 02/26/2026 | $60.52 | $62.95 (4.02%) | $62.98 | $58.81 | 2.45 M | $3.21 B |
| 02/25/2026 | $58.30 | $60.60 (3.95%) | $61.80 | $58.30 | 2.01 M | $3.09 B |
| 02/24/2026 | $56.47 | $57.64 (2.07%) | $60.76 | $56.47 | 2.50 M | $2.94 B |
| 02/23/2026 | $55.50 | $54.70 (-1.44%) | $56.66 | $53.52 | 1.10 M | $2.79 B |
| 02/20/2026 | $53.96 | $56.01 (3.8%) | $59.00 | $53.96 | 1.43 M | $2.78 B |
| 02/19/2026 | $53.71 | $55.68 (3.67%) | $56.20 | $53.23 | 1.30 M | $2.76 B |
| 02/18/2026 | $51.01 | $54.35 (6.55%) | $56.43 | $50.65 | 1.96 M | $2.70 B |
| 02/17/2026 | $51.52 | $50.89 (-1.22%) | $52.02 | $49.10 | 727.10 K | $2.53 B |
| 02/13/2026 | $52.07 | $52.28 (0.4%) | $53.03 | $49.50 | 1.13 M | $2.60 B |
| 02/12/2026 | $55.00 | $52.43 (-4.67%) | $55.92 | $51.67 | 1.77 M | $2.60 B |
| 02/11/2026 | $54.00 | $54.84 (1.56%) | $55.17 | $51.51 | 1.59 M | $2.72 B |
| 02/10/2026 | $55.00 | $52.92 (-3.78%) | $55.31 | $52.57 | 889.54 K | $2.63 B |
| 02/09/2026 | $51.20 | $54.59 (6.62%) | $54.90 | $50.94 | 1.43 M | $2.71 B |
| 02/06/2026 | $47.59 | $51.12 (7.42%) | $51.34 | $47.21 | 1.48 M | $2.54 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.
