NASDAQ:LASR | Historical Stock Price | NLIGHT, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.66$11.19$18.80$31.59$53.08$89.202018-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.28$20.28196,400——
2019-12-30$20.06$20.06236,200——
2019-12-27$19.71$19.71113,200——
2019-12-26$19.99$19.99162,600——
2019-12-24$19.42$19.42166,600——
2019-12-23$19.54$19.54287,500——
2019-12-20$19.60$19.60598,600——
2019-12-19$19.94$19.94273,200——
2019-12-18$20.09$20.09304,300——
2019-12-17$20.35$20.35191,500——
2019-12-16$20.64$20.64779,900——
2019-12-13$19.89$19.89213,500——
2019-12-12$20.40$20.40561,400——
2019-12-11$19.68$19.68306,600——
2019-12-10$19.13$19.13507,800——
2019-12-09$19.28$19.28141,500——
2019-12-06$19.84$19.84265,600——
2019-12-05$19.72$19.72199,200——
2019-12-04$19.84$19.84262,300——
2019-12-03$19.21$19.21193,800——
2019-12-02$19.37$19.37203,000——
2019-11-29$19.93$19.93159,200——
2019-11-27$19.83$19.83247,100——
2019-11-26$19.81$19.81250,500——
2019-11-25$19.79$19.79288,600——
2019-11-22$19.49$19.49231,200——
2019-11-21$19.96$19.96220,500——
2019-11-20$19.99$19.99444,300——
2019-11-19$19.82$19.82295,100——
2019-11-18$19.89$19.89431,500——
2019-11-15$20.62$20.62967,400——
2019-11-14$16.96$16.96268,900——
2019-11-13$17.12$17.12573,100——
2019-11-12$17.15$17.15660,100——
2019-11-11$16.76$16.76225,900——
2019-11-08$16.57$16.57268,800——
2019-11-07$16.98$16.98293,700——
2019-11-06$16.81$16.81650,300——
2019-11-05$15.92$15.92765,600——
2019-11-04$14.61$14.61190,500——
2019-11-01$14.10$14.10295,500——
2019-10-31$13.36$13.36143,100——
2019-10-30$13.62$13.62180,700——
2019-10-29$13.33$13.33482,800——
2019-10-28$14.60$14.60166,800——
2019-10-25$14.19$14.19140,700——
2019-10-24$13.92$13.92166,300——
2019-10-23$14.00$14.00156,700——
2019-10-22$14.20$14.20393,200——
2019-10-21$13.55$13.55338,100——
2019-10-18$13.47$13.47334,500——
2019-10-17$14.17$14.17338,500——
2019-10-16$13.67$13.67232,600——
2019-10-15$13.82$13.82310,700——
2019-10-14$13.71$13.71417,400——
2019-10-11$14.45$14.45335,700——
2019-10-10$14.57$14.57183,600——
2019-10-09$14.40$14.40227,700——
2019-10-08$14.42$14.42251,700——
2019-10-07$14.73$14.73190,100——
2019-10-04$14.75$14.75321,000——
2019-10-03$14.69$14.69122,100——
2019-10-02$14.81$14.81260,500——
2019-10-01$14.82$14.82293,400——
2019-09-30$15.66$15.66214,000——
2019-09-27$15.36$15.36207,900——
2019-09-26$15.26$15.26194,000——
2019-09-25$15.30$15.30161,400——
2019-09-24$15.06$15.06306,000——
2019-09-23$15.35$15.35274,600——
2019-09-20$15.81$15.811,493,600——
2019-09-19$16.03$16.03267,300——
2019-09-18$16.06$16.06277,000——
2019-09-17$16.01$16.01250,700——
2019-09-16$16.42$16.42245,700——
2019-09-13$16.44$16.44231,200——
2019-09-12$16.46$16.46305,200——
2019-09-11$16.33$16.33292,100——
2019-09-10$16.06$16.06496,200——
2019-09-09$15.43$15.43466,300——
2019-09-06$14.86$14.86308,700——
2019-09-05$14.78$14.78477,600——
2019-09-04$13.64$13.64243,600——
2019-09-03$13.37$13.37706,000——
2019-08-30$12.92$12.92342,600——
2019-08-29$12.88$12.88332,000——
2019-08-28$12.73$12.73250,200——
2019-08-27$12.70$12.70269,100——
2019-08-26$13.29$13.29256,500——
2019-08-23$13.65$13.65397,800——
2019-08-22$14.35$14.35234,100——
2019-08-21$14.39$14.39237,000——
2019-08-20$14.19$14.19245,300——
2019-08-19$14.45$14.45179,600——
2019-08-16$14.14$14.14318,400——
2019-08-15$13.92$13.92253,000——
2019-08-14$14.14$14.14397,000——
2019-08-13$14.85$14.85237,300——
2019-08-12$14.45$14.45350,100——
2019-08-09$14.60$14.60333,500——
2019-08-08$14.76$14.76511,300——
2019-08-07$14.56$14.56465,600——
2019-08-06$13.93$13.93874,300——
2019-08-05$14.43$14.43941,300——
2019-08-02$15.31$15.31623,600——
2019-08-01$15.63$15.63306,600——
2019-07-31$16.44$16.44584,000——
2019-07-30$17.04$17.04416,000——
2019-07-29$16.72$16.72240,400——
2019-07-26$17.18$17.18132,600——
2019-07-25$17.13$17.13216,800——
2019-07-24$17.47$17.47396,000——
2019-07-23$17.00$17.00397,500——
2019-07-22$16.18$16.18715,500——
2019-07-19$15.20$15.20938,700——
2019-07-18$15.00$15.00493,200——
2019-07-17$15.44$15.441,161,900——
2019-07-16$15.56$15.56547,400——
2019-07-15$15.95$15.95512,000——
2019-07-12$16.39$16.391,137,300——
2019-07-11$16.22$16.22386,500——
2019-07-10$16.84$16.84287,100——
2019-07-09$17.20$17.20448,000——
2019-07-08$17.88$17.88160,600——
2019-07-05$18.57$18.57181,600——
2019-07-03$18.85$18.8597,700——
2019-07-02$18.95$18.95278,700——
2019-07-01$19.58$19.58421,200——
2019-06-28$19.20$19.201,758,000——
2019-06-27$18.47$18.47346,500——
2019-06-26$17.98$17.98315,200——
2019-06-25$18.08$18.08257,800——
2019-06-24$18.83$18.83322,000——
2019-06-21$19.23$19.23595,800——
2019-06-20$19.22$19.22757,800——
2019-06-19$18.87$18.87276,800——
2019-06-18$18.98$18.98177,900——
2019-06-17$18.45$18.45278,600——
2019-06-14$18.49$18.49161,100——
2019-06-13$18.60$18.60166,700——
2019-06-12$18.75$18.75197,900——
2019-06-11$18.06$18.06347,200——
2019-06-10$18.79$18.79713,300——
2019-06-07$19.09$19.09361,300——
2019-06-06$19.00$19.00183,700——
2019-06-05$19.27$19.27232,100——
2019-06-04$19.16$19.16324,000——
2019-06-03$18.49$18.49239,400——
2019-05-31$18.69$18.69295,300——
2019-05-30$19.38$19.38121,100——
2019-05-29$19.08$19.08272,100——
2019-05-28$19.55$19.55480,500——
2019-05-24$19.63$19.63194,800——
2019-05-23$19.46$19.46280,400——
2019-05-22$21.02$21.02142,100——
2019-05-21$20.92$20.92275,400——
2019-05-20$20.67$20.67298,300——
2019-05-17$21.16$21.16349,400——
2019-05-16$22.50$22.50202,000——
2019-05-15$23.55$23.55235,700——
2019-05-14$23.37$23.37265,300——
2019-05-13$22.49$22.49925,900——
2019-05-10$25.03$25.03325,600——
2019-05-09$24.95$24.95553,600——
2019-05-08$24.14$24.14766,600——
2019-05-07$25.71$25.71212,300——
2019-05-06$25.83$25.83262,900——
2019-05-03$26.70$26.70184,900——
2019-05-02$25.74$25.74207,200——
2019-05-01$26.21$26.21419,200——
2019-04-30$26.13$26.13281,300——
2019-04-29$25.90$25.90394,100——
2019-04-26$26.02$26.02170,300——
2019-04-25$25.50$25.50204,200——
2019-04-24$25.23$25.23340,800——
2019-04-23$25.06$25.06367,800——
2019-04-22$24.80$24.80210,700——
2019-04-18$24.47$24.47173,100——
2019-04-17$24.27$24.27145,500——
2019-04-16$24.48$24.48227,600——
2019-04-15$23.97$23.97158,700——
2019-04-12$23.49$23.49114,700——
2019-04-11$23.22$23.22155,000——
2019-04-10$24.04$24.04183,000——
2019-04-09$23.98$23.98430,800——
2019-04-08$24.60$24.60496,400——
2019-04-05$24.85$24.851,226,500——
2019-04-04$24.02$24.02254,900——
2019-04-03$23.55$23.55407,700——
2019-04-02$23.10$23.10300,600——
2019-04-01$22.86$22.86279,800——
2019-03-29$22.28$22.28305,400——
2019-03-28$22.00$22.00143,900——
2019-03-27$21.81$21.81332,600——
2019-03-26$21.27$21.27225,000——
2019-03-25$20.79$20.79400,400——
2019-03-22$22.39$22.39930,400——
2019-03-21$23.11$23.11846,400——
2019-03-20$22.50$22.50544,500——
2019-03-19$22.50$22.50588,800——
2019-03-18$22.26$22.26601,600——
2019-03-15$22.11$22.11859,500——
2019-03-14$20.92$20.92305,900——
2019-03-13$21.48$21.48351,100——
2019-03-12$21.26$21.26263,200——
2019-03-11$21.21$21.21211,000——
2019-03-08$20.51$20.51233,100——
2019-03-07$20.73$20.73551,400——
2019-03-06$21.66$21.66397,300——
2019-03-05$21.85$21.851,491,400——
2019-03-04$22.11$22.11513,900——
2019-03-01$21.44$21.44450,700——
2019-02-28$21.39$21.39712,700——
2019-02-27$21.10$21.101,136,000——
2019-02-26$22.45$22.45306,600——
2019-02-25$22.85$22.85493,600——
2019-02-22$21.00$21.00381,700——
2019-02-21$21.31$21.311,136,200——
2019-02-20$21.78$21.78394,600——
2019-02-19$21.51$21.51291,200——
2019-02-15$21.69$21.691,092,900——
2019-02-14$20.82$20.82181,800——
2019-02-13$20.99$20.99426,700——
2019-02-12$20.61$20.61644,100——
2019-02-11$19.28$19.28190,300——
2019-02-08$19.06$19.06281,200——
2019-02-07$19.83$19.83249,100——
2019-02-06$19.74$19.74163,300——
2019-02-05$19.83$19.83201,900——
2019-02-04$19.51$19.51234,800——
2019-02-01$19.90$19.90550,500——
2019-01-31$19.55$19.55377,800——
2019-01-30$18.74$18.74692,900——
2019-01-29$19.26$19.26214,900——
2019-01-28$19.17$19.17223,900——
2019-01-25$19.46$19.46389,500——
2019-01-24$18.83$18.83334,600——
2019-01-23$18.09$18.09272,500——
2019-01-22$18.58$18.58573,200——
2019-01-18$19.38$19.38785,100——
2019-01-17$18.49$18.49933,000——
2019-01-16$18.93$18.931,418,600——
2019-01-15$17.87$17.87268,100——
2019-01-14$17.44$17.44211,500——
2019-01-11$17.68$17.68407,800——
2019-01-10$17.34$17.34256,200——
2019-01-09$18.25$18.25342,500——
2019-01-08$17.61$17.61209,900——
2019-01-07$17.25$17.25293,900——
2019-01-04$17.17$17.17320,800——
2019-01-03$16.71$16.71457,200——
2019-01-02$18.23$18.23150,600——