nLIGHT Inc. (LASR)
NASDAQ: LASR
· Real-Time Price · USD
30.85
-0.25 (-0.80%)
At close: Oct 03, 2025, 3:59 PM
30.58
-0.88%
After-hours: Oct 03, 2025, 07:29 PM EDT
LASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.36 | 32.27 | 30.64 | 30.85 | 30.85 | -0.80% | 701,702 |
| Oct 2, 2025 | 31.17 | 31.46 | 30.46 | 31.10 | 31.10 | 2.34% | 554,000 |
| Oct 1, 2025 | 28.91 | 30.46 | 28.75 | 30.39 | 30.39 | 2.56% | 560,493 |
| Sep 30, 2025 | 29.21 | 29.67 | 28.40 | 29.63 | 29.63 | 1.72% | 897,844 |
| Sep 29, 2025 | 29.69 | 29.95 | 28.87 | 29.13 | 29.13 | 0.00% | 1,108,911 |
| Sep 26, 2025 | 28.22 | 29.37 | 27.79 | 29.13 | 29.13 | 3.89% | 1,276,928 |
| 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 |
Page 1 of 94