-
5 DAY PERFORMANCE
+1.04% -
1 MONTH PERFORMANCE
-12.38% -
3 MONTH PERFORMANCE
-13.01% -
6 MONTH PERFORMANCE
-2.10% -
YEAR-TO-DATE PERFORMANCE
+22.54% -
1 YEAR PERFORMANCE
+77.16%
RxSight, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $48.53 | $49.43 (1.85%) | $49.89 | $47.74 | 436,549 | $1.90 B |
| 09/27/2024 | $48.94 | $48.54 (-0.82%) | $49.74 | $48.25 | 258,500 | $1.87 B |
| 09/26/2024 | $49.53 | $48.90 (-1.27%) | $50.00 | $48.66 | 392,600 | $1.88 B |
| 09/25/2024 | $48.87 | $48.92 (0.1%) | $49.71 | $48.25 | 463,300 | $1.88 B |
| 09/24/2024 | $51.33 | $48.89 (-4.75%) | $51.88 | $48.70 | 774,800 | $1.88 B |
| 09/23/2024 | $53.24 | $51.56 (-3.16%) | $53.62 | $51.47 | 328,200 | $1.98 B |
| 09/20/2024 | $53.58 | $52.98 (-1.12%) | $53.67 | $52.77 | 1.36 M | $2.04 B |
| 09/19/2024 | $55.58 | $53.57 (-3.62%) | $56.33 | $52.48 | 456,233 | $2.06 B |
| 09/18/2024 | $55.75 | $54.16 (-2.85%) | $56.42 | $54.06 | 508,845 | $2.08 B |
| 09/17/2024 | $55.96 | $56.14 (0.32%) | $57.53 | $55.45 | 344,828 | $2.16 B |
| 09/16/2024 | $54.96 | $55.54 (1.06%) | $55.66 | $54.54 | 337,708 | $2.14 B |
| 09/13/2024 | $54.83 | $54.96 (0.24%) | $55.85 | $54.83 | 378,222 | $2.11 B |
| 09/12/2024 | $54.71 | $54.54 (-0.31%) | $55.66 | $54.27 | 339,600 | $2.10 B |
| 09/11/2024 | $53.18 | $54.54 (2.56%) | $55.29 | $53.05 | 608,202 | $2.10 B |
| 09/10/2024 | $53.71 | $53.46 (-0.47%) | $53.91 | $52.64 | 362,500 | $2.06 B |
| 09/09/2024 | $53.00 | $53.55 (1.04%) | $54.66 | $53.00 | 425,832 | $2.06 B |
| 09/06/2024 | $53.31 | $52.95 (-0.68%) | $53.51 | $50.76 | 375,630 | $2.04 B |
| 09/05/2024 | $54.00 | $53.50 (-0.93%) | $54.24 | $52.39 | 360,600 | $2.06 B |
| 09/04/2024 | $52.75 | $53.88 (2.14%) | $55.15 | $51.76 | 384,340 | $2.07 B |
| 09/03/2024 | $56.30 | $53.19 (-5.52%) | $57.26 | $52.75 | 457,213 | $2.05 B |
| 08/30/2024 | $56.06 | $56.39 (0.59%) | $56.93 | $55.12 | 426,702 | $2.17 B |
| 08/29/2024 | $55.00 | $55.47 (0.85%) | $56.52 | $54.93 | 235,400 | $2.13 B |
| 08/28/2024 | $56.52 | $54.44 (-3.68%) | $56.63 | $53.88 | 321,907 | $2.09 B |
| 08/27/2024 | $55.42 | $56.56 (2.06%) | $57.38 | $55.42 | 284,115 | $2.18 B |
| 08/26/2024 | $58.23 | $55.86 (-4.07%) | $58.23 | $55.70 | 324,317 | $2.15 B |
| 08/23/2024 | $54.00 | $56.45 (4.54%) | $56.68 | $54.00 | 376,056 | $2.17 B |
| 08/22/2024 | $53.95 | $54.33 (0.7%) | $55.24 | $53.69 | 388,400 | $2.09 B |
| 08/21/2024 | $53.87 | $53.67 (-0.37%) | $54.23 | $52.55 | 316,900 | $2.06 B |
| 08/20/2024 | $53.89 | $53.79 (-0.19%) | $55.11 | $53.67 | 415,600 | $2.07 B |
| 08/19/2024 | $52.99 | $52.83 (-0.3%) | $53.04 | $51.74 | 339,600 | $2.03 B |
| 08/16/2024 | $50.67 | $52.79 (4.18%) | $52.83 | $50.30 | 513,100 | $2.03 B |
| 08/15/2024 | $52.00 | $50.74 (-2.42%) | $52.25 | $50.56 | 443,255 | $1.95 B |
| 08/14/2024 | $50.00 | $51.10 (2.2%) | $51.28 | $49.46 | 379,000 | $1.97 B |
| 08/13/2024 | $52.70 | $50.63 (-3.93%) | $52.70 | $50.40 | 769,832 | $1.95 B |
| 08/12/2024 | $50.82 | $52.16 (2.64%) | $52.44 | $50.42 | 534,406 | $2.01 B |
| 08/09/2024 | $49.56 | $50.73 (2.36%) | $50.93 | $48.85 | 638,314 | $1.95 B |
| 08/08/2024 | $47.47 | $49.35 (3.96%) | $49.60 | $46.60 | 433,700 | $1.90 B |
| 08/07/2024 | $47.55 | $46.24 (-2.75%) | $49.06 | $46.05 | 994,409 | $1.78 B |
| 08/06/2024 | $50.41 | $47.85 (-5.08%) | $50.60 | $46.33 | 1.45 M | $1.84 B |
| 08/05/2024 | $38.00 | $40.78 (7.32%) | $41.68 | $37.55 | 1.01 M | $1.57 B |
| 08/02/2024 | $41.67 | $41.77 (0.24%) | $42.90 | $41.00 | 1.06 M | $1.61 B |
| 08/01/2024 | $45.77 | $44.40 (-2.99%) | $46.63 | $42.89 | 887,214 | $1.64 B |
| 07/31/2024 | $45.59 | $45.77 (0.39%) | $47.09 | $44.94 | 524,414 | $1.69 B |
| 07/30/2024 | $44.78 | $45.01 (0.51%) | $45.57 | $44.22 | 623,430 | $1.66 B |
| 07/29/2024 | $45.03 | $44.72 (-0.69%) | $46.15 | $44.00 | 661,084 | $1.65 B |
| 07/26/2024 | $46.39 | $44.50 (-4.07%) | $46.39 | $43.64 | 695,211 | $1.64 B |
| 07/25/2024 | $47.99 | $45.30 (-5.61%) | $48.16 | $44.79 | 846,800 | $1.67 B |
| 07/24/2024 | $48.15 | $47.84 (-0.64%) | $48.87 | $47.60 | 578,700 | $1.76 B |
| 07/23/2024 | $47.15 | $48.48 (2.82%) | $49.21 | $46.51 | 588,700 | $1.79 B |
| 07/22/2024 | $46.98 | $47.41 (0.92%) | $48.02 | $46.38 | 441,596 | $1.75 B |
| 07/19/2024 | $46.57 | $46.77 (0.43%) | $48.18 | $46.08 | 617,799 | $1.72 B |
| 07/18/2024 | $47.37 | $46.04 (-2.81%) | $48.18 | $45.10 | 525,700 | $1.70 B |
| 07/17/2024 | $48.89 | $47.22 (-3.42%) | $49.94 | $46.27 | 704,687 | $1.74 B |
| 07/16/2024 | $49.67 | $49.43 (-0.48%) | $50.24 | $49.03 | 766,049 | $1.82 B |
| 07/15/2024 | $48.95 | $48.64 (-0.63%) | $49.19 | $47.45 | 672,950 | $1.79 B |
| 07/12/2024 | $50.39 | $47.72 (-5.3%) | $51.30 | $45.50 | 1.20 M | $1.76 B |
| 07/11/2024 | $52.40 | $49.78 (-5%) | $52.40 | $49.30 | 1.26 M | $1.83 B |
| 07/10/2024 | $55.89 | $51.11 (-8.55%) | $55.89 | $45.63 | 1.67 M | $1.88 B |
| 07/09/2024 | $57.06 | $56.99 (-0.12%) | $57.83 | $56.68 | 387,173 | $2.10 B |
| 07/08/2024 | $57.32 | $56.95 (-0.65%) | $57.48 | $56.55 | 325,867 | $2.10 B |
| 07/05/2024 | $56.83 | $56.95 (0.21%) | $57.13 | $55.67 | 246,766 | $2.10 B |
| 07/03/2024 | $56.91 | $56.99 (0.14%) | $57.59 | $54.83 | 180,291 | $2.10 B |
| 07/02/2024 | $56.50 | $57.04 (0.96%) | $57.47 | $55.83 | 281,919 | $2.10 B |
| 07/01/2024 | $59.67 | $56.80 (-4.81%) | $59.67 | $56.74 | 410,793 | $2.09 B |