5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+12.30%
3 MONTH PERFORMANCE
+172.14%
6 MONTH PERFORMANCE
+68.89%
YEAR-TO-DATE PERFORMANCE
+86.27%
1 YEAR PERFORMANCE
+60.30%
nLIGHT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $20.00 | $19.54 (-2.3%) | $20.30 | $19.53 | 612.05 K | $959.28 M |
| 07/18/2025 | $19.34 | $19.96 (3.21%) | $19.96 | $19.19 | 444.04 K | $979.90 M |
| 07/17/2025 | $19.45 | $19.16 (-1.49%) | $19.75 | $19.11 | 369.22 K | $940.62 M |
| 07/16/2025 | $18.81 | $19.45 (3.4%) | $19.49 | $18.65 | 446.83 K | $954.86 M |
| 07/15/2025 | $18.73 | $18.79 (0.32%) | $19.04 | $18.59 | 422.70 K | $922.46 M |
| 07/14/2025 | $18.12 | $18.43 (1.71%) | $18.67 | $17.84 | 380.50 K | $904.78 M |
| 07/11/2025 | $18.33 | $18.28 (-0.27%) | $18.52 | $18.01 | 445.00 K | $897.42 M |
| 07/10/2025 | $18.98 | $18.57 (-2.16%) | $18.98 | $18.30 | 676.00 K | $911.66 M |
| 07/09/2025 | $19.21 | $18.75 (-2.39%) | $19.43 | $18.70 | 476.30 K | $920.49 M |
| 07/08/2025 | $19.16 | $18.93 (-1.2%) | $19.45 | $18.64 | 832.00 K | $929.33 M |
| 07/07/2025 | $19.50 | $18.97 (-2.72%) | $19.88 | $18.93 | 676.10 K | $931.29 M |
| 07/03/2025 | $19.73 | $19.77 (0.2%) | $20.17 | $19.60 | 357.02 K | $970.57 M |
| 07/02/2025 | $19.12 | $19.64 (2.72%) | $19.85 | $19.12 | 691.20 K | $964.19 M |
| 07/01/2025 | $20.01 | $19.14 (-4.35%) | $20.01 | $18.92 | 783.77 K | $939.64 M |
| 06/30/2025 | $19.72 | $19.68 (-0.2%) | $19.99 | $19.43 | 919.74 K | $966.15 M |
| 06/27/2025 | $19.65 | $19.63 (-0.1%) | $19.87 | $19.22 | 1.38 M | $963.70 M |
| 06/26/2025 | $18.36 | $19.59 (6.7%) | $19.95 | $18.36 | 1.18 M | $961.73 M |
| 06/25/2025 | $18.04 | $18.29 (1.39%) | $18.50 | $17.80 | 724.62 K | $897.91 M |
| 06/24/2025 | $17.90 | $17.99 (0.5%) | $18.20 | $17.51 | 1.26 M | $883.18 M |
| 06/23/2025 | $17.30 | $17.60 (1.73%) | $17.66 | $16.87 | 1.37 M | $864.04 M |
| 06/20/2025 | $18.43 | $17.40 (-5.59%) | $18.60 | $17.33 | 1.47 M | $854.22 M |
| 06/18/2025 | $18.81 | $18.37 (-2.34%) | $19.25 | $18.05 | 866.82 K | $901.84 M |
| 06/17/2025 | $18.61 | $18.94 (1.77%) | $19.43 | $18.61 | 785.58 K | $929.82 M |
| 06/16/2025 | $18.24 | $18.93 (3.78%) | $19.04 | $17.98 | 624.30 K | $929.33 M |
| 06/13/2025 | $17.75 | $18.04 (1.63%) | $18.36 | $17.45 | 666.01 K | $885.64 M |
| 06/12/2025 | $17.93 | $18.20 (1.51%) | $18.26 | $17.67 | 664.74 K | $893.49 M |
| 06/11/2025 | $17.40 | $18.02 (3.56%) | $18.13 | $17.31 | 982.80 K | $884.66 M |
| 06/10/2025 | $17.72 | $17.26 (-2.6%) | $17.77 | $17.22 | 842.46 K | $847.35 M |
| 06/09/2025 | $18.06 | $17.63 (-2.38%) | $18.07 | $17.52 | 863.61 K | $865.51 M |
| 06/06/2025 | $18.02 | $17.60 (-2.33%) | $18.15 | $17.26 | 1.02 M | $864.04 M |
| 06/05/2025 | $17.33 | $17.82 (2.83%) | $18.49 | $17.30 | 1.17 M | $874.84 M |
| 06/04/2025 | $16.42 | $17.30 (5.36%) | $17.57 | $16.25 | 1.09 M | $849.31 M |
| 06/03/2025 | $15.51 | $16.36 (5.48%) | $16.37 | $15.35 | 1.05 M | $803.16 M |
| 06/02/2025 | $15.24 | $15.59 (2.3%) | $15.76 | $15.05 | 758.06 K | $765.36 M |
| 05/30/2025 | $15.51 | $15.13 (-2.45%) | $15.51 | $14.91 | 1.55 M | $742.78 M |
| 05/29/2025 | $15.93 | $15.57 (-2.26%) | $16.21 | $15.26 | 764.20 K | $764.38 M |
| 05/28/2025 | $15.14 | $15.63 (3.24%) | $15.87 | $15.00 | 762.91 K | $767.32 M |
| 05/27/2025 | $14.83 | $15.48 (4.38%) | $15.70 | $14.45 | 1.30 M | $759.96 M |
| 05/23/2025 | $13.46 | $14.49 (7.65%) | $14.82 | $13.45 | 1.69 M | $711.36 M |
| 05/22/2025 | $13.42 | $14.22 (5.96%) | $14.33 | $13.38 | 719.40 K | $698.10 M |
| 05/21/2025 | $13.57 | $13.45 (-0.88%) | $13.80 | $13.24 | 827.20 K | $660.30 M |
| 05/20/2025 | $12.58 | $13.84 (10.02%) | $14.08 | $12.45 | 1.22 M | $679.45 M |
| 05/19/2025 | $12.22 | $12.65 (3.52%) | $12.68 | $12.17 | 373.91 K | $621.03 M |
| 05/16/2025 | $12.77 | $12.67 (-0.78%) | $12.78 | $12.48 | 449.28 K | $622.01 M |
| 05/15/2025 | $12.70 | $12.77 (0.55%) | $12.83 | $12.35 | 511.60 K | $626.92 M |
| 05/14/2025 | $12.90 | $12.84 (-0.47%) | $13.06 | $12.33 | 843.36 K | $630.35 M |
| 05/13/2025 | $12.50 | $13.26 (6.08%) | $13.38 | $12.34 | 776.20 K | $650.97 M |
| 05/12/2025 | $12.50 | $12.48 (-0.16%) | $12.63 | $12.08 | 694.00 K | $612.68 M |
| 05/09/2025 | $11.45 | $11.67 (1.92%) | $11.75 | $10.55 | 1.46 M | $572.92 M |
| 05/08/2025 | $8.33 | $8.61 (3.36%) | $8.65 | $8.23 | 332.12 K | $422.69 M |
| 05/07/2025 | $8.15 | $8.19 (0.49%) | $8.22 | $7.95 | 276.30 K | $397.68 M |
| 05/06/2025 | $8.16 | $8.05 (-1.35%) | $8.20 | $7.88 | 254.54 K | $390.88 M |
| 05/05/2025 | $8.30 | $8.35 (0.6%) | $8.55 | $8.23 | 266.30 K | $405.45 M |
| 05/02/2025 | $8.12 | $8.47 (4.31%) | $8.60 | $8.12 | 329.01 K | $411.28 M |
| 05/01/2025 | $7.80 | $7.96 (2.05%) | $8.09 | $7.63 | 232.75 K | $386.51 M |
| 04/30/2025 | $7.65 | $7.71 (0.78%) | $7.80 | $7.47 | 209.80 K | $374.37 M |
| 04/29/2025 | $7.76 | $7.86 (1.29%) | $7.91 | $7.71 | 169.50 K | $381.66 M |
| 04/28/2025 | $7.80 | $7.81 (0.13%) | $7.88 | $7.57 | 227.00 K | $379.23 M |
| 04/25/2025 | $7.64 | $7.82 (2.36%) | $7.84 | $7.57 | 244.30 K | $379.72 M |
| 04/24/2025 | $7.41 | $7.75 (4.59%) | $7.78 | $7.41 | 270.52 K | $376.32 M |
| 04/23/2025 | $7.49 | $7.34 (-2%) | $7.74 | $7.33 | 211.50 K | $356.41 M |
| 04/22/2025 | $7.20 | $7.18 (-0.28%) | $7.33 | $7.08 | 209.80 K | $348.64 M |
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.
