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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.65$32.65151,300——
2020-12-30$33.35$33.35176,500——
2020-12-29$32.41$32.41308,900——
2020-12-28$34.10$34.10176,800——
2020-12-24$34.31$34.3191,600——
2020-12-23$33.92$33.92223,000——
2020-12-22$34.18$34.18422,900——
2020-12-21$33.83$33.83351,200——
2020-12-18$35.17$35.17428,300——
2020-12-17$35.64$35.64299,100——
2020-12-16$35.27$35.27226,700——
2020-12-15$35.51$35.51412,000——
2020-12-14$32.83$32.83323,000——
2020-12-11$33.35$33.35281,000——
2020-12-10$34.14$34.14228,300——
2020-12-09$34.02$34.02271,800——
2020-12-08$35.29$35.29303,400——
2020-12-07$35.26$35.26322,700——
2020-12-04$34.00$34.00427,000——
2020-12-03$32.58$32.58694,300——
2020-12-02$33.70$33.701,206,300——
2020-12-01$31.54$31.54824,300——
2020-11-30$30.02$30.02395,900——
2020-11-27$29.51$29.51133,000——
2020-11-25$29.58$29.58345,200——
2020-11-24$31.21$31.21160,000——
2020-11-23$30.96$30.96311,400——
2020-11-20$31.45$31.45312,200——
2020-11-19$30.96$30.96265,600——
2020-11-18$29.33$29.33406,400——
2020-11-17$28.26$28.26249,700——
2020-11-16$27.73$27.73394,500——
2020-11-13$27.93$27.93118,800——
2020-11-12$28.16$28.16120,400——
2020-11-11$29.72$29.72218,100——
2020-11-10$28.63$28.63238,200——
2020-11-09$29.04$29.04513,800——
2020-11-06$31.49$31.491,253,400——
2020-11-05$25.23$25.231,308,600——
2020-11-04$22.50$22.50457,800——
2020-11-03$22.40$22.40224,600——
2020-11-02$22.09$22.09319,100——
2020-10-30$21.24$21.24279,700——
2020-10-29$22.16$22.16186,500——
2020-10-28$21.38$21.38202,700——
2020-10-27$22.64$22.64177,600——
2020-10-26$23.03$23.03148,600——
2020-10-23$23.16$23.16192,400——
2020-10-22$22.69$22.69175,300——
2020-10-21$21.96$21.96153,600——
2020-10-20$22.55$22.55108,000——
2020-10-19$23.44$23.44570,300——
2020-10-16$22.36$22.36190,000——
2020-10-15$22.88$22.88230,500——
2020-10-14$22.63$22.63105,500——
2020-10-13$23.23$23.23104,800——
2020-10-12$22.84$22.84177,400——
2020-10-09$23.50$23.50501,200——
2020-10-08$23.37$23.37286,400——
2020-10-07$23.47$23.47229,200——
2020-10-06$22.34$22.34167,300——
2020-10-05$22.09$22.09126,800——
2020-10-02$22.49$22.49211,000——
2020-10-01$23.77$23.77590,700——
2020-09-30$23.48$23.48347,900——
2020-09-29$23.50$23.50219,600——
2020-09-28$23.41$23.41223,000——
2020-09-25$23.50$23.50566,100——
2020-09-24$23.25$23.25176,100——
2020-09-23$23.11$23.11331,300——
2020-09-22$23.71$23.71255,800——
2020-09-21$23.40$23.40304,500——
2020-09-18$24.00$24.001,099,700——
2020-09-17$22.94$22.94135,200——
2020-09-16$22.60$22.60246,200——
2020-09-15$22.21$22.21239,100——
2020-09-14$21.36$21.36229,500——
2020-09-11$19.96$19.96150,500——
2020-09-10$20.23$20.23152,600——
2020-09-09$20.78$20.78132,500——
2020-09-08$20.66$20.66251,900——
2020-09-04$21.60$21.60196,400——
2020-09-03$22.68$22.68500,600——
2020-09-02$23.96$23.96233,800——
2020-09-01$23.57$23.57632,900——
2020-08-31$23.36$23.36198,800——
2020-08-28$23.60$23.60296,200——
2020-08-27$22.15$22.15139,100——
2020-08-26$22.68$22.6890,300——
2020-08-25$22.26$22.2699,200——
2020-08-24$22.49$22.49114,700——
2020-08-21$22.90$22.90171,800——
2020-08-20$23.39$23.39110,000——
2020-08-19$23.83$23.83104,500——
2020-08-18$24.00$24.00103,000——
2020-08-17$24.62$24.62112,200——
2020-08-14$24.50$24.50212,300——
2020-08-13$24.92$24.92195,300——
2020-08-12$24.81$24.81128,400——
2020-08-11$24.64$24.64292,500——
2020-08-10$24.22$24.22220,100——
2020-08-07$25.26$25.26328,900——
2020-08-06$25.24$25.24400,000——
2020-08-05$23.78$23.78311,700——
2020-08-04$23.57$23.57239,100——
2020-08-03$24.01$24.01198,300——
2020-07-31$23.17$23.17180,300——
2020-07-30$22.71$22.71443,700——
2020-07-29$22.56$22.56337,700——
2020-07-28$22.00$22.00127,600——
2020-07-27$22.52$22.52175,100——
2020-07-24$22.01$22.01303,600——
2020-07-23$22.80$22.80678,500——
2020-07-22$23.01$23.01139,600——
2020-07-21$22.94$22.94232,200——
2020-07-20$23.48$23.48500,700——
2020-07-17$22.49$22.49175,400——
2020-07-16$21.50$21.50232,400——
2020-07-15$22.99$22.99486,500——
2020-07-14$22.54$22.54171,000——
2020-07-13$22.65$22.65714,300——
2020-07-10$22.69$22.69140,200——
2020-07-09$23.07$23.07152,300——
2020-07-08$22.14$22.14141,000——
2020-07-07$22.42$22.42201,600——
2020-07-06$23.11$23.11182,800——
2020-07-02$22.54$22.54176,600——
2020-07-01$21.76$21.76135,600——
2020-06-30$22.26$22.26254,600——
2020-06-29$20.49$20.49239,700——
2020-06-26$21.14$21.14665,600——
2020-06-25$22.55$22.55151,100——
2020-06-24$22.31$22.31193,400——
2020-06-23$22.95$22.95287,700——
2020-06-22$22.80$22.80325,900——
2020-06-19$22.37$22.37409,500——
2020-06-18$23.18$23.18370,500——
2020-06-17$23.34$23.34480,300——
2020-06-16$22.40$22.40369,800——
2020-06-15$23.00$23.00451,100——
2020-06-12$22.56$22.56353,400——
2020-06-11$20.73$20.73480,700——
2020-06-10$23.35$23.35331,000——
2020-06-09$25.13$25.13218,700——
2020-06-08$24.90$24.90244,700——
2020-06-05$24.40$24.40553,700——
2020-06-04$23.99$23.99848,600——
2020-06-03$22.75$22.75250,100——
2020-06-02$21.85$21.85169,300——
2020-06-01$21.81$21.81231,000——
2020-05-29$21.56$21.56348,000——
2020-05-28$21.50$21.50618,900——
2020-05-27$20.95$20.95526,100——
2020-05-26$21.20$21.20311,300——
2020-05-22$22.67$22.67217,300——
2020-05-21$22.48$22.48148,600——
2020-05-20$22.69$22.69284,200——
2020-05-19$22.35$22.35547,500——
2020-05-18$21.86$21.86320,700——
2020-05-15$21.38$21.38294,700——
2020-05-14$22.14$22.14390,100——
2020-05-13$22.35$22.35424,700——
2020-05-12$22.44$22.44508,100——
2020-05-11$22.62$22.62554,300——
2020-05-08$21.27$21.27641,900——
2020-05-07$20.27$20.27830,000——
2020-05-06$17.89$17.89355,900——
2020-05-05$16.76$16.76295,300——
2020-05-04$15.17$15.17190,000——
2020-05-01$14.79$14.79199,700——
2020-04-30$15.76$15.76209,800——
2020-04-29$17.01$17.01277,300——
2020-04-28$15.70$15.70302,600——
2020-04-27$14.86$14.86226,400——
2020-04-24$14.30$14.30106,200——
2020-04-23$13.93$13.93190,900——
2020-04-22$13.93$13.93129,100——
2020-04-21$13.39$13.39222,900——
2020-04-20$13.53$13.53201,600——
2020-04-17$14.26$14.26396,900——
2020-04-16$13.19$13.19384,800——
2020-04-15$13.52$13.52274,700——
2020-04-14$13.71$13.71421,600——
2020-04-13$13.26$13.26240,900——
2020-04-09$13.83$13.83259,200——
2020-04-08$13.01$13.01454,900——
2020-04-07$12.10$12.10589,300——
2020-04-06$10.42$10.42915,500——
2020-04-03$9.39$9.39224,500——
2020-04-02$9.55$9.55449,800——
2020-04-01$9.86$9.86265,200——
2020-03-31$10.49$10.49275,300——
2020-03-30$10.85$10.85242,800——
2020-03-27$11.28$11.28140,800——
2020-03-26$12.41$12.41229,000——
2020-03-25$12.21$12.21503,300——
2020-03-24$10.60$10.60699,300——
2020-03-23$9.49$9.49358,200——
2020-03-20$10.04$10.04623,500——
2020-03-19$11.72$11.72413,200——
2020-03-18$11.57$11.57283,300——
2020-03-17$13.22$13.22430,400——
2020-03-16$11.62$11.62275,700——
2020-03-13$12.44$12.44388,600——
2020-03-12$10.56$10.56297,900——
2020-03-11$12.22$12.22222,100——
2020-03-10$13.25$13.25205,200——
2020-03-09$13.45$13.45337,300——
2020-03-06$14.89$14.89340,900——
2020-03-05$15.55$15.55317,100——
2020-03-04$16.20$16.20216,000——
2020-03-03$15.34$15.34357,200——
2020-03-02$16.39$16.39246,400——
2020-02-28$16.51$16.51456,100——
2020-02-27$15.23$15.23412,600——
2020-02-26$15.94$15.94291,400——
2020-02-25$16.28$16.28359,600——
2020-02-24$16.92$16.92647,300——
2020-02-21$17.89$17.89718,300——
2020-02-20$19.83$19.83551,800——
2020-02-19$19.99$19.99295,100——
2020-02-18$18.55$18.55330,700——
2020-02-14$19.49$19.49252,000——
2020-02-13$20.62$20.62183,700——
2020-02-12$20.93$20.93169,300——
2020-02-11$20.08$20.08224,700——
2020-02-10$19.36$19.36233,400——
2020-02-07$19.42$19.42190,100——
2020-02-06$20.31$20.31510,600——
2020-02-05$20.07$20.07264,000——
2020-02-04$19.22$19.22262,700——
2020-02-03$17.66$17.66127,200——
2020-01-31$17.57$17.57360,400——
2020-01-30$18.90$18.90303,000——
2020-01-29$18.74$18.74152,700——
2020-01-28$19.43$19.43174,800——
2020-01-27$19.60$19.60460,900——
2020-01-24$20.54$20.54164,800——
2020-01-23$21.15$21.15219,600——
2020-01-22$20.83$20.83144,100——
2020-01-21$21.29$21.29168,700——
2020-01-17$21.52$21.52310,700——
2020-01-16$21.65$21.65336,400——
2020-01-15$21.13$21.13339,400——
2020-01-14$21.08$21.08238,900——
2020-01-13$20.96$20.96350,100——
2020-01-10$20.40$20.40309,700——
2020-01-09$20.89$20.89311,000——
2020-01-08$21.30$21.30475,400——
2020-01-07$20.37$20.37245,400——
2020-01-06$20.06$20.06319,600——
2020-01-03$19.80$19.80140,700——
2020-01-02$20.22$20.22240,500——