nLIGHT Inc. (LASR)
NASDAQ: LASR
· Real-Time Price · USD
29.13
1.09 (3.89%)
At close: Sep 26, 2025, 3:59 PM
30.00
2.99%
After-hours: Sep 26, 2025, 07:56 PM EDT
LASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.22 | 29.37 | 27.79 | 29.13 | 29.13 | 3.89% | 1,274,569 |
| Sep 25, 2025 | 28.59 | 28.67 | 27.93 | 28.04 | 28.04 | -3.74% | 1,350,128 |
| Sep 24, 2025 | 30.90 | 30.90 | 29.02 | 29.13 | 29.13 | -5.02% | 817,403 |
| Sep 23, 2025 | 31.75 | 32.00 | 30.62 | 30.67 | 30.67 | -2.79% | 790,662 |
| Sep 22, 2025 | 31.27 | 32.24 | 30.76 | 31.55 | 31.55 | 1.19% | 983,985 |
| Sep 19, 2025 | 30.98 | 31.93 | 30.96 | 31.18 | 31.18 | -0.06% | 1,228,560 |
| Sep 18, 2025 | 30.44 | 31.67 | 29.78 | 31.20 | 31.20 | 5.69% | 1,418,300 |
| Sep 17, 2025 | 28.90 | 29.89 | 27.22 | 29.52 | 29.52 | 0.31% | 871,600 |
| Sep 16, 2025 | 29.68 | 30.02 | 29.25 | 29.43 | 29.43 | -1.01% | 652,812 |
| Sep 15, 2025 | 29.10 | 30.56 | 29.10 | 29.73 | 29.73 | 3.70% | 1,077,328 |
| Sep 12, 2025 | 29.13 | 29.22 | 28.60 | 28.67 | 28.67 | -1.68% | 361,326 |
| Sep 11, 2025 | 29.09 | 29.58 | 28.99 | 29.16 | 29.16 | 0.83% | 522,340 |
| Sep 10, 2025 | 29.63 | 30.05 | 28.59 | 28.92 | 28.92 | -0.79% | 637,300 |
| Sep 9, 2025 | 28.64 | 29.28 | 28.30 | 29.15 | 29.15 | 2.32% | 607,506 |
| Sep 8, 2025 | 29.14 | 29.29 | 28.06 | 28.49 | 28.49 | -1.32% | 620,384 |
| Sep 5, 2025 | 29.73 | 29.88 | 28.00 | 28.87 | 28.87 | -2.24% | 816,400 |
| Sep 4, 2025 | 28.62 | 29.67 | 28.21 | 29.53 | 29.53 | 2.89% | 997,400 |
| Sep 3, 2025 | 28.54 | 28.82 | 28.09 | 28.70 | 28.70 | 0.88% | 1,611,445 |
| Sep 2, 2025 | 27.78 | 28.73 | 27.51 | 28.45 | 28.45 | -1.22% | 943,400 |
| Aug 29, 2025 | 29.63 | 30.00 | 28.18 | 28.80 | 28.80 | -3.45% | 895,768 |