NASDAQ : LASR
nLIGHT, Inc. — Price history
Technology · Semiconductors · United States
Last price 39.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
nLIGHT, Inc. (LASR) closed at 37.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 37.06 | 38.05 | 35.88 | 37.13 | 789,433 | -4.82% |
| 2026-10-29 | 38.08 | 39.54 | 37.66 | 39.01 | 810,277 | +1.32% |
| 2026-10-28 | 38.28 | 38.74 | 37.84 | 38.5 | 578,430 | +1.13% |
| 2026-10-27 | 37.33 | 38.65 | 37.006 | 38.07 | 1,308,842 | +3.70% |
| 2026-10-26 | 36.47 | 37.35 | 36.02 | 36.71 | 861,515 | +1.02% |
| 2026-10-23 | 35.78 | 36.63 | 35.16 | 36.34 | 976,441 | +0.66% |
| 2026-10-22 | 35.94 | 36.13 | 34.87 | 36.1 | 1,400,011 | -2.77% |
| 2026-10-21 | 37.22 | 37.38 | 36.315 | 37.13 | 980,233 | +2.51% |
| 2026-10-20 | 34.11 | 36.915 | 33.83 | 36.22 | 1,194,944 | +4.11% |
| 2026-10-19 | 34.66 | 35.505 | 34.06 | 34.79 | 839,651 | +3.33% |
| 2026-10-16 | 35.05 | 35.065 | 33.56 | 33.67 | 1,034,174 | -5.10% |
| 2026-10-15 | 34.57 | 35.72 | 33.315 | 35.48 | 1,615,461 | -1.14% |
| 2026-10-14 | 37.48 | 37.885 | 35.6 | 35.89 | 1,068,412 | -6.97% |
| 2026-10-13 | 37.5 | 38.805 | 36.811 | 38.58 | 1,226,774 | +0.86% |
| 2026-10-12 | 38.27 | 38.97 | 37.04 | 38.25 | 970,219 | -0.60% |
| 2026-10-09 | 38.84 | 39.025 | 37.42 | 38.48 | 632,624 | +0.44% |
| 2026-10-08 | 39.24 | 39.71 | 38.042 | 38.31 | 1,182,403 | -3.94% |
| 2026-10-07 | 40.73 | 41.18 | 38.4 | 39.88 | 1,728,549 | -0.37% |
| 2026-10-06 | 39.92 | 40.41 | 39.31 | 40.03 | 785,944 | +1.34% |
| 2026-10-05 | 40.58 | 40.58 | 39.37 | 39.5 | 616,994 | -2.66% |
| 2026-10-02 | 40.83 | 40.98 | 40.02 | 40.58 | 836,479 | +1.63% |
| 2026-10-01 | 39.53 | 40.24 | 38.245 | 39.93 | 581,440 | +2.53% |
| 2026-09-30 | 39.55 | 39.55 | 38.45 | 38.945 | 1,078,098 | -0.17% |
| 2026-09-29 | 40.15 | 40.37 | 38.48 | 39.01 | 860,251 | -1.37% |
| 2026-09-28 | 40 | 40.465 | 39 | 39.55 | 562,373 | -1.93% |
| 2026-09-25 | 40.62 | 41.65 | 40.07 | 40.33 | 458,751 | -0.71% |
| 2026-09-24 | 40.01 | 40.91 | 39.68 | 40.62 | 516,736 | -0.88% |
| 2026-09-23 | 40.5 | 41.52 | 39.76 | 40.98 | 664,732 | -0.53% |
| 2026-09-22 | 40.19 | 41.39 | 39.6 | 41.2 | 982,178 | +2.51% |
| 2026-09-21 | 40.61 | 40.81 | 39.691 | 40.19 | 547,396 | +0.88% |
| 2026-09-18 | 39.025 | 39.91 | 38.685 | 39.84 | 1,364,531 | +3.67% |
| 2026-09-17 | 39.12 | 40 | 38.325 | 38.43 | 841,247 | -0.34% |
| 2026-09-16 | 38.28 | 38.91 | 37.61 | 38.56 | 715,425 | +1.69% |
| 2026-09-15 | 38.45 | 38.58 | 37.33 | 37.92 | 819,547 | -1.38% |
| 2026-09-14 | 38.46 | 39.57 | 38.14 | 38.45 | 1,152,840 | -4.76% |
| 2026-09-11 | 39.63 | 40.89 | 39.11 | 40.37 | 794,813 | +2.75% |
| 2026-09-10 | 40 | 41.15 | 39.24 | 39.29 | 771,009 | -4.15% |
| 2026-09-09 | 40.53 | 41.68 | 40.53 | 40.99 | 1,004,622 | -1.30% |
| 2026-09-08 | 41.03 | 42.435 | 40.175 | 41.53 | 1,550,300 | +3.67% |
| 2026-09-04 | 41.49 | 42.38 | 39.92 | 40.06 | 1,657,229 | -3.40% |
| 2026-09-03 | 39.59 | 41.72 | 39.1 | 41.47 | 1,300,883 | +5.28% |
| 2026-09-02 | 40.32 | 40.77 | 38.95 | 39.39 | 1,905,095 | -2.31% |
| 2026-09-01 | 41.92 | 42.09 | 40.17 | 40.32 | 2,701,902 | -4.61% |
| 2026-08-31 | 42.94 | 43.25 | 41.53 | 42.27 | 1,326,430 | -1.56% |
| 2026-08-28 | 44.36 | 44.7 | 42.65 | 42.94 | 1,082,193 | -4.56% |
| 2026-08-27 | 44.69 | 45 | 43.58 | 44.99 | 1,022,757 | +2.95% |
| 2026-08-26 | 42.77 | 44.469 | 42.75 | 43.7 | 1,009,402 | +0.92% |
| 2026-08-25 | 45.83 | 46.15 | 42.89 | 43.3 | 1,654,388 | -1.84% |
| 2026-08-24 | 46.67 | 46.67 | 43.54 | 44.11 | 1,741,354 | -6.92% |
| 2026-08-21 | 49.14 | 49.58 | 45.72 | 47.39 | 1,086,225 | +0.42% |
| 2026-08-20 | 48.35 | 48.507 | 46.52 | 47.19 | 886,510 | -1.44% |
| 2026-08-19 | 50.26 | 51.139 | 47.01 | 47.88 | 964,591 | -4.24% |
| 2026-08-18 | 52.84 | 54.5 | 49.89 | 50 | 1,151,795 | -7.41% |
| 2026-08-17 | 52.5 | 54.31 | 51.8 | 54 | 1,028,334 | +2.66% |
| 2026-08-14 | 50.33 | 53.85 | 49.8 | 52.6 | 811,443 | +4.47% |
| 2026-08-13 | 51.55 | 54.19 | 50.18 | 50.35 | 1,363,280 | -5.07% |
| 2026-08-12 | 51.025 | 53.5 | 50.401 | 53.04 | 1,704,488 | +7.78% |
| 2026-08-11 | 51.54 | 51.84 | 48.95 | 49.21 | 2,104,567 | -3.52% |
| 2026-08-10 | 56.85 | 56.85 | 51 | 51.005 | 2,918,177 | -9.17% |
| 2026-08-07 | 58.27 | 61.95 | 56.11 | 56.155 | 5,472,341 | -25.56% |
| 2026-08-06 | 74.32 | 78.45 | 72 | 75.44 | 1,175,141 | +0.25% |
| 2026-08-05 | 76.34 | 80.1 | 75.2 | 75.25 | 931,458 | -2.50% |
| 2026-08-04 | 73.88 | 79.09 | 72.48 | 77.18 | 1,259,171 | +10.08% |
| 2026-08-03 | 65.9 | 72.34 | 65.1 | 70.11 | 793,938 | +1.90% |
| 2026-07-31 | 69.84 | 71.99 | 66.73 | 68.8 | 816,318 | +4.70% |
| 2026-07-30 | 62.96 | 66.1 | 62.73 | 65.71 | 711,379 | +11.24% |
| 2026-07-29 | 62.09 | 63.62 | 58.37 | 59.07 | 1,117,601 | -6.68% |
| 2026-07-28 | 65.34 | 65.34 | 60.05 | 63.3 | 1,212,432 | -6.61% |
| 2026-07-27 | 70.32 | 70.805 | 64.5 | 67.78 | 756,363 | -3.20% |
| 2026-07-24 | 73 | 73.35 | 69.21 | 70.02 | 736,857 | -4.08% |
| 2026-07-23 | 70.95 | 74.98 | 69.851 | 73 | 942,851 | +0.77% |
| 2026-07-22 | 73.88 | 76.62 | 72.22 | 72.44 | 682,515 | -3.71% |
| 2026-07-21 | 70.87 | 76.45 | 70.8 | 75.23 | 849,252 | +10.13% |
| 2026-07-20 | 69.52 | 71.35 | 67.13 | 68.31 | 783,134 | -1.36% |
| 2026-07-17 | 62.3 | 71.555 | 62.187 | 69.25 | 858,232 | +5.42% |
| 2026-07-16 | 66.205 | 68.61 | 64.16 | 65.69 | 1,124,134 | -3.14% |
| 2026-07-15 | 73.05 | 74.19 | 64.68 | 67.82 | 997,050 | -5.12% |
| 2026-07-14 | 71.02 | 72.7 | 70.2 | 71.48 | 855,478 | +3.91% |
| 2026-07-13 | 70.73 | 73.86 | 67.39 | 68.79 | 1,029,379 | -4.52% |
| 2026-07-10 | 73.59 | 76.01 | 69.66 | 72.05 | 1,591,877 | -3.56% |
| 2026-07-09 | 60.7 | 76.43 | 60.12 | 74.71 | 4,046,500 | +27.32% |
| 2026-07-08 | 58 | 59.66 | 56.81 | 58.68 | 1,173,571 | -0.56% |
| 2026-07-07 | 62.19 | 63.07 | 58.47 | 59.01 | 798,391 | -9.63% |
| 2026-07-06 | 63.615 | 68.075 | 63.21 | 65.3 | 772,717 | +3.24% |
| 2026-07-02 | 66.77 | 69.24 | 61.488 | 63.25 | 1,045,853 | -5.54% |
| 2026-07-01 | 68.58 | 68.8 | 64.52 | 66.96 | 1,220,496 | -3.82% |
| 2026-06-30 | 65.04 | 69.82 | 64.96 | 69.62 | 1,200,418 | +7.04% |
| 2026-06-29 | 60.39 | 65.08 | 59.5 | 65.04 | 1,098,763 | +5.98% |
| 2026-06-26 | 60.59 | 61.8 | 58.43 | 61.37 | 5,746,585 | -1.71% |
| 2026-06-25 | 65.1 | 65.6 | 60.53 | 62.44 | 752,444 | -2.15% |
| 2026-06-24 | 65.25 | 67.13 | 62.813 | 63.81 | 953,234 | -3.96% |
| 2026-06-23 | 60.38 | 68.78 | 60.03 | 66.44 | 1,561,080 | +1.90% |
| 2026-06-22 | 65.12 | 65.535 | 62.78 | 65.2 | 770,212 | +0.73% |
| 2026-06-18 | 67.02 | 68.005 | 63.26 | 64.73 | 1,199,822 | +0.28% |
| 2026-06-17 | 67.57 | 67.58 | 63.86 | 64.55 | 1,379,909 | -2.58% |
| 2026-06-16 | 68.42 | 69.4 | 64.04 | 66.26 | 823,993 | -4.84% |
| 2026-06-15 | 71.82 | 72.49 | 68.76 | 69.63 | 1,161,235 | -0.04% |
| 2026-06-12 | 70.12 | 72 | 68.19 | 69.66 | 889,658 | -0.76% |
| 2026-06-11 | 64.52 | 70.338 | 63.67 | 70.19 | 1,029,113 | +11.95% |
| 2026-06-10 | 63.07 | 66.52 | 61.83 | 62.7 | 966,694 | -1.23% |
| 2026-06-09 | 68.6 | 70.19 | 59.58 | 63.48 | 1,156,163 | -4.93% |
| 2026-06-08 | 70 | 70.85 | 66.45 | 66.77 | 814,276 | +1.40% |
| 2026-06-05 | 71.05 | 72.378 | 65 | 65.85 | 1,166,466 | -12.07% |
| 2026-06-04 | 72.43 | 76.9 | 70.84 | 74.89 | 895,180 | -1.96% |
| 2026-06-03 | 78.45 | 80.28 | 75.11 | 76.39 | 1,505,606 | +0.04% |
| 2026-06-02 | 72.385 | 76.99 | 71.726 | 76.36 | 1,133,723 | +8.19% |
| 2026-06-01 | 72.17 | 73.74 | 69.38 | 70.58 | 1,144,561 | -4.78% |
| 2026-05-29 | 79.46 | 79.46 | 71.56 | 74.12 | 1,418,056 | -6.36% |
| 2026-05-28 | 81.95 | 82.01 | 76.64 | 79.15 | 1,105,781 | -2.75% |
| 2026-05-27 | 82.48 | 83.175 | 78.02 | 81.39 | 906,340 | -0.22% |
| 2026-05-26 | 80.6 | 82.905 | 78 | 81.57 | 1,182,720 | +3.85% |
| 2026-05-22 | 77.36 | 79.45 | 75.49 | 78.545 | 889,813 | +2.77% |
| 2026-05-21 | 71.52 | 76.84 | 70.98 | 76.43 | 1,037,441 | +7.19% |
| 2026-05-20 | 71.09 | 71.62 | 68.4 | 71.3 | 1,108,799 | +2.60% |
| 2026-05-19 | 67.64 | 71.22 | 65.91 | 69.49 | 999,182 | -1.89% |
| 2026-05-18 | 76.575 | 76.98 | 68.84 | 70.83 | 1,507,969 | -6.32% |
| 2026-05-15 | 77.21 | 77.28 | 73.8 | 75.61 | 1,161,707 | -7.03% |
| 2026-05-14 | 80.45 | 81.94 | 77.75 | 81.33 | 806,005 | +1.13% |
| 2026-05-13 | 85.045 | 86.75 | 76.06 | 80.42 | 1,801,657 | -4.04% |
| 2026-05-12 | 83.39 | 84.93 | 75.727 | 83.81 | 1,619,648 | -1.34% |