nLIGHT, Inc. LASR
41.25 USD -1.81 (-4.20%)
Regular-session close
40.50 -0.75 -1.82%
After hours · Nov 13, 6:55 PM ET
40.82 Day range 43.11
28.60 52-week range 84.95
- YTD
- +9.97%
- 1 year
- +35.91%
LASR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.90 | 43.11 | 40.81 | 41.25 | -1.81 | -4.20% | 546,295 |
| Nov 12, 2026 | 42.60 | 43.87 | 42.39 | 43.06 | -1.42 | -3.19% | 733,883 |
| Nov 11, 2026 | 45.42 | 45.76 | 43.88 | 44.48 | +0.48 | +1.09% | 832,391 |
| Nov 10, 2026 | 43.14 | 44.92 | 42.86 | 44.00 | +0.79 | +1.83% | 1,199,425 |
| Nov 9, 2026 | 38.29 | 44.21 | 38.06 | 43.21 | +5.19 | +13.65% | 1,935,374 |
| Nov 6, 2026 | 36.88 | 38.53 | 35.02 | 38.02 | +8.68 | +29.58% | 2,639,200 |
| Nov 5, 2026 | 31.67 | 31.90 | 28.69 | 29.34 | -3.65 | -11.06% | 1,986,600 |
| Nov 4, 2026 | 36.40 | 36.95 | 32.70 | 32.99 | -3.52 | -9.64% | 1,410,500 |
| Nov 3, 2026 | 36.39 | 37.78 | 36.15 | 36.51 | +0.74 | +2.07% | 503,300 |
| Nov 2, 2026 | 37.62 | 38.01 | 35.69 | 35.77 | -1.36 | -3.66% | 593,600 |
| Oct 30, 2026 | 37.06 | 38.05 | 35.88 | 37.13 | -1.88 | -4.82% | 789,300 |
| Oct 29, 2026 | 38.08 | 39.54 | 37.66 | 39.01 | +0.51 | +1.32% | 810,200 |
| Oct 28, 2026 | 38.28 | 38.74 | 37.84 | 38.50 | +0.43 | +1.13% | 578,200 |
| Oct 27, 2026 | 37.33 | 38.65 | 37.01 | 38.07 | +1.36 | +3.70% | 1,308,800 |
| Oct 26, 2026 | 36.47 | 37.35 | 36.02 | 36.71 | +0.37 | +1.02% | 861,400 |
| Oct 23, 2026 | 35.78 | 36.63 | 35.16 | 36.34 | +0.24 | +0.66% | 976,200 |
| Oct 22, 2026 | 35.94 | 36.13 | 34.87 | 36.10 | -1.03 | -2.77% | 1,399,500 |
| Oct 21, 2026 | 37.22 | 37.38 | 36.31 | 37.13 | +0.91 | +2.51% | 979,900 |
| Oct 20, 2026 | 34.11 | 36.92 | 33.83 | 36.22 | +1.43 | +4.11% | 1,191,400 |
| Oct 19, 2026 | 34.66 | 35.51 | 34.06 | 34.79 | +1.12 | +3.33% | 839,500 |
| Oct 16, 2026 | 35.05 | 35.06 | 33.56 | 33.67 | -1.81 | -5.10% | 1,034,000 |
| Oct 15, 2026 | 34.57 | 35.72 | 33.31 | 35.48 | -0.41 | -1.14% | 1,614,800 |
| Oct 14, 2026 | 37.48 | 37.88 | 35.60 | 35.89 | -2.69 | -6.97% | 1,066,700 |
| Oct 13, 2026 | 37.50 | 38.81 | 36.81 | 38.58 | +0.33 | +0.86% | 1,224,000 |
| Oct 12, 2026 | 38.27 | 38.97 | 37.04 | 38.25 | -0.23 | -0.60% | 970,100 |
| Oct 9, 2026 | 38.84 | 39.03 | 37.42 | 38.48 | +0.17 | +0.44% | 632,100 |
| Oct 8, 2026 | 39.24 | 39.71 | 38.04 | 38.31 | -1.57 | -3.94% | 1,182,000 |
| Oct 7, 2026 | 40.73 | 41.18 | 38.40 | 39.88 | -0.15 | -0.37% | 1,728,500 |
| Oct 6, 2026 | 39.92 | 40.41 | 39.31 | 40.03 | +0.53 | +1.34% | 785,900 |
| Oct 5, 2026 | 40.58 | 40.58 | 39.37 | 39.50 | -1.08 | -2.66% | 616,800 |
| Oct 2, 2026 | 40.83 | 40.98 | 40.02 | 40.58 | +0.65 | +1.63% | 836,400 |
| Oct 1, 2026 | 39.53 | 40.24 | 38.24 | 39.93 | +0.99 | +2.54% | 581,400 |
| Sep 30, 2026 | 39.55 | 39.55 | 38.45 | 38.94 | -0.07 | -0.18% | 1,077,800 |
| Sep 29, 2026 | 40.15 | 40.37 | 38.48 | 39.01 | -0.54 | -1.37% | 860,100 |
| Sep 28, 2026 | 40.00 | 40.47 | 39.00 | 39.55 | -0.78 | -1.93% | 560,600 |
| Sep 25, 2026 | 40.62 | 41.65 | 40.07 | 40.33 | -0.29 | -0.71% | 458,400 |
| Sep 24, 2026 | 40.01 | 40.91 | 39.68 | 40.62 | -0.36 | -0.88% | 514,000 |
| Sep 23, 2026 | 40.50 | 41.52 | 39.76 | 40.98 | -0.22 | -0.53% | 663,700 |
| Sep 22, 2026 | 40.19 | 41.39 | 39.60 | 41.20 | +1.01 | +2.51% | 980,900 |
| Sep 21, 2026 | 40.61 | 40.81 | 39.69 | 40.19 | +0.35 | +0.88% | 547,300 |
| Sep 18, 2026 | 39.03 | 39.91 | 38.69 | 39.84 | +1.41 | +3.67% | 1,363,400 |
| Sep 17, 2026 | 39.12 | 40.00 | 38.33 | 38.43 | -0.13 | -0.34% | 841,100 |
| Sep 16, 2026 | 38.28 | 38.91 | 37.61 | 38.56 | +0.64 | +1.69% | 715,200 |
| Sep 15, 2026 | 38.45 | 38.58 | 37.33 | 37.92 | -0.53 | -1.38% | 819,500 |
| Sep 14, 2026 | 38.46 | 39.57 | 38.14 | 38.45 | -1.92 | -4.76% | 1,150,300 |
| Sep 11, 2026 | 39.63 | 40.89 | 39.11 | 40.37 | +1.08 | +2.75% | 794,700 |
| Sep 10, 2026 | 40.00 | 41.15 | 39.24 | 39.29 | -1.70 | -4.15% | 770,400 |
| Sep 9, 2026 | 40.53 | 41.68 | 40.53 | 40.99 | -0.54 | -1.30% | 1,004,600 |
| Sep 8, 2026 | 41.03 | 42.44 | 40.17 | 41.53 | +1.47 | +3.67% | 1,549,700 |
| Sep 4, 2026 | 41.49 | 42.38 | 39.92 | 40.06 | -1.41 | -3.40% | 1,655,600 |
| Sep 3, 2026 | 39.59 | 41.72 | 39.10 | 41.47 | +2.08 | +5.28% | 1,300,600 |
| Sep 2, 2026 | 40.32 | 40.77 | 38.95 | 39.39 | -0.93 | -2.31% | 1,903,700 |
| Sep 1, 2026 | 41.92 | 42.09 | 40.17 | 40.32 | -1.95 | -4.61% | 2,701,200 |
| Aug 31, 2026 | 42.94 | 43.25 | 41.53 | 42.27 | -0.67 | -1.56% | 1,325,400 |
| Aug 28, 2026 | 44.36 | 44.70 | 42.65 | 42.94 | -2.05 | -4.56% | 1,081,900 |
| Aug 27, 2026 | 44.69 | 45.00 | 43.58 | 44.99 | +1.29 | +2.95% | 1,021,900 |
| Aug 26, 2026 | 42.77 | 44.47 | 42.75 | 43.70 | +0.40 | +0.92% | 1,007,800 |
| Aug 25, 2026 | 45.83 | 46.15 | 42.89 | 43.30 | -0.81 | -1.84% | 1,653,800 |
| Aug 24, 2026 | 46.67 | 46.67 | 43.54 | 44.11 | -3.28 | -6.92% | 1,740,100 |
| Aug 21, 2026 | 49.14 | 49.58 | 45.72 | 47.39 | +0.20 | +0.42% | 1,085,200 |
| Aug 20, 2026 | 48.35 | 48.51 | 46.52 | 47.19 | -0.69 | -1.44% | 886,500 |
| Aug 19, 2026 | 50.26 | 51.14 | 47.01 | 47.88 | -2.12 | -4.24% | 964,600 |
| Aug 18, 2026 | 52.84 | 54.50 | 49.89 | 50.00 | -4.00 | -7.41% | 1,151,800 |
| Aug 17, 2026 | 52.50 | 54.31 | 51.80 | 54.00 | +1.40 | +2.66% | 1,028,300 |
| Aug 14, 2026 | 50.33 | 53.85 | 49.80 | 52.60 | +2.25 | +4.47% | 811,400 |
65 days, newest first. Daily bars as drawn on the LASR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.