5 DAY PERFORMANCE
+4.67%
1 MONTH PERFORMANCE
+17.87%
3 MONTH PERFORMANCE
+41.78%
6 MONTH PERFORMANCE
+122.13%
YEAR-TO-DATE PERFORMANCE
+22.58%
1 YEAR PERFORMANCE
+314.98%
nLIGHT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $45.00 | $45.98 (2.18%) | $46.63 | $43.84 | 878.58 K | $2.28 B |
| 01/27/2026 | $44.27 | $44.93 (1.49%) | $45.69 | $43.66 | 513.43 K | $2.23 B |
| 01/26/2026 | $43.75 | $43.58 (-0.39%) | $44.97 | $42.61 | 920.96 K | $2.16 B |
| 01/23/2026 | $47.52 | $43.93 (-7.55%) | $47.80 | $43.75 | 1.27 M | $2.18 B |
| 01/22/2026 | $47.47 | $48.00 (1.12%) | $48.31 | $45.90 | 1.07 M | $2.38 B |
| 01/21/2026 | $46.29 | $45.94 (-0.76%) | $46.30 | $43.72 | 1.02 M | $2.28 B |
| 01/20/2026 | $43.87 | $45.25 (3.15%) | $47.50 | $43.65 | 1.09 M | $2.25 B |
| 01/16/2026 | $44.08 | $43.94 (-0.32%) | $44.90 | $42.94 | 629.58 K | $2.18 B |
| 01/15/2026 | $43.47 | $43.83 (0.83%) | $45.56 | $43.47 | 735.40 K | $2.18 B |
| 01/14/2026 | $42.30 | $43.17 (2.06%) | $43.43 | $40.92 | 1.07 M | $2.14 B |
| 01/13/2026 | $44.83 | $42.72 (-4.71%) | $46.64 | $41.65 | 1.31 M | $2.12 B |
| 01/12/2026 | $39.79 | $41.57 (4.47%) | $41.80 | $39.70 | 552.00 K | $2.06 B |
| 01/09/2026 | $40.04 | $40.02 (-0.05%) | $41.52 | $39.24 | 650.19 K | $1.99 B |
| 01/08/2026 | $37.55 | $40.03 (6.6%) | $40.17 | $37.10 | 1.01 M | $1.99 B |
| 01/07/2026 | $37.55 | $37.55 (0%) | $38.00 | $36.72 | 480.69 K | $1.86 B |
| 01/06/2026 | $38.19 | $37.70 (-1.28%) | $38.54 | $36.27 | 836.23 K | $1.87 B |
| 01/05/2026 | $39.26 | $38.09 (-2.98%) | $39.62 | $36.68 | 708.20 K | $1.89 B |
| 01/02/2026 | $38.49 | $38.37 (-0.31%) | $39.40 | $37.52 | 536.64 K | $1.91 B |
| 12/31/2025 | $38.56 | $37.51 (-2.72%) | $38.94 | $37.47 | 408.23 K | $1.86 B |
| 12/30/2025 | $39.07 | $38.55 (-1.33%) | $39.66 | $38.40 | 652.10 K | $1.91 B |
| 12/29/2025 | $38.65 | $39.01 (0.93%) | $39.32 | $38.20 | 484.40 K | $1.94 B |
| 12/26/2025 | $39.08 | $39.20 (0.31%) | $39.31 | $38.45 | 266.60 K | $1.95 B |
| 12/24/2025 | $39.44 | $39.32 (-0.3%) | $39.99 | $38.55 | 336.31 K | $1.95 B |
| 12/23/2025 | $38.15 | $39.45 (3.41%) | $39.50 | $38.11 | 436.79 K | $1.96 B |
| 12/22/2025 | $38.73 | $38.24 (-1.27%) | $38.99 | $37.68 | 581.66 K | $1.90 B |
| 12/19/2025 | $36.28 | $37.71 (3.94%) | $37.78 | $35.89 | 1.06 M | $1.87 B |
| 12/18/2025 | $35.85 | $35.95 (0.28%) | $36.33 | $34.99 | 521.70 K | $1.79 B |
| 12/17/2025 | $36.29 | $34.66 (-4.49%) | $37.06 | $34.28 | 565.55 K | $1.72 B |
| 12/16/2025 | $36.40 | $35.43 (-2.66%) | $37.03 | $35.17 | 440.70 K | $1.76 B |
| 12/15/2025 | $36.85 | $36.50 (-0.95%) | $37.28 | $35.75 | 633.00 K | $1.81 B |
| 12/12/2025 | $38.02 | $36.12 (-5%) | $38.02 | $35.11 | 531.33 K | $1.79 B |
| 12/11/2025 | $37.55 | $38.23 (1.81%) | $38.64 | $36.48 | 693.40 K | $1.90 B |
| 12/10/2025 | $37.80 | $37.80 (0%) | $38.53 | $36.95 | 625.01 K | $1.88 B |
| 12/09/2025 | $36.95 | $37.90 (2.57%) | $38.39 | $36.50 | 591.10 K | $1.88 B |
| 12/08/2025 | $36.50 | $36.95 (1.23%) | $37.03 | $35.81 | 488.20 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 |
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.
