MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LASR — nLIGHT, Inc. Common Stock
NasdaqnLIGHT, Inc. Common Stock
$39.50
-1.08(-2.66%)
- O
- 40.58
- H
- 40.58
- L
- 39.37
- V
- 616.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$39.50
Period Return+438.15%
Period High$86.95
Period Low$7.33
Avg Daily Volume1.10M
Total Trading Days365
LASR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $40.58 | $40.58 | $39.37 | $39.50 | $-1.08 | -2.66% | 616,619 | $39.68 | $39.37 $40.58 |
| Oct 2, 2026 | $40.83 | $40.98 | $40.02 | $40.58 | +$0.65 | +1.63% | 836,479 | $40.54 | $40.02 $40.98 |
| Oct 1, 2026 | $39.53 | $40.24 | $38.25 | $39.93 | +$0.99 | +2.53% | 581,441 | $39.63 | $38.25 $40.24 |
| Sep 30, 2026 | $39.55 | $39.55 | $38.45 | $38.95 | $-0.07 | -0.17% | 1,078,098 | $38.90 | $38.45 $39.55 |
| Sep 29, 2026 | $40.15 | $40.37 | $38.48 | $39.01 | $-0.54 | -1.37% | 860,252 | $39.03 | $38.48 $40.37 |
| Sep 28, 2026 | $40.00 | $40.47 | $39.00 | $39.55 | $-0.78 | -1.93% | 562,373 | $39.54 | $39.00 $40.47 |
| Sep 25, 2026 | $40.62 | $41.65 | $40.07 | $40.33 | $-0.29 | -0.71% | 458,752 | $40.42 | $40.07 $41.65 |
| Sep 24, 2026 | $40.01 | $40.91 | $39.68 | $40.62 | $-0.36 | -0.88% | 516,737 | $40.45 | $39.68 $40.91 |
| Sep 23, 2026 | $40.50 | $41.52 | $39.76 | $40.98 | $-0.22 | -0.53% | 664,732 | $40.80 | $39.76 $41.52 |
| Sep 22, 2026 | $40.19 | $41.39 | $39.60 | $41.20 | +$1.01 | +2.51% | 982,178 | $40.76 | $39.60 $41.39 |
| Sep 21, 2026 | $40.61 | $40.81 | $39.69 | $40.19 | +$0.35 | +0.88% | 547,396 | $40.13 | $39.69 $40.81 |
| Sep 18, 2026 | $39.03 | $39.91 | $38.69 | $39.84 | +$1.41 | +3.67% | 1,364,532 | $39.65 | $38.69 $39.91 |
| Sep 17, 2026 | $39.12 | $40.00 | $38.33 | $38.43 | $-0.13 | -0.34% | 841,247 | $38.82 | $38.33 $40.00 |
| Sep 16, 2026 | $38.28 | $38.91 | $37.61 | $38.56 | +$0.64 | +1.69% | 715,425 | $38.49 | $37.61 $38.91 |
| Sep 15, 2026 | $38.45 | $38.58 | $37.33 | $37.92 | $-0.53 | -1.38% | 819,154 | $37.87 | $37.33 $38.58 |
| Sep 14, 2026 | $38.46 | $39.57 | $38.14 | $38.45 | $-1.92 | -4.76% | 1,125,992 | $38.78 | $38.14 $39.57 |
| Sep 11, 2026 | $39.63 | $40.89 | $39.11 | $40.37 | +$1.08 | +2.75% | 794,814 | $40.21 | $39.11 $40.89 |
| Sep 10, 2026 | $40.00 | $41.15 | $39.24 | $39.29 | $-1.70 | -4.15% | 771,009 | $39.84 | $39.24 $41.15 |
| Sep 9, 2026 | $40.53 | $41.68 | $40.53 | $40.99 | $-0.54 | -1.30% | 1,004,622 | $41.00 | $40.53 $41.68 |
| Sep 8, 2026 | $41.03 | $42.44 | $40.18 | $41.53 | +$1.47 | +3.67% | 1,550,300 | $41.50 | $40.18 $42.44 |
| Sep 4, 2026 | $41.49 | $42.38 | $39.92 | $40.06 | $-1.41 | -3.40% | 1,657,230 | $40.41 | $39.92 $42.38 |
| Sep 3, 2026 | $39.59 | $41.72 | $39.10 | $41.47 | +$2.08 | +5.28% | 1,300,883 | $41.01 | $39.10 $41.72 |
| Sep 2, 2026 | $40.32 | $40.77 | $38.95 | $39.39 | $-0.93 | -2.31% | 1,901,027 | $39.40 | $38.95 $40.77 |
| Sep 1, 2026 | $41.92 | $42.09 | $40.17 | $40.32 | $-1.95 | -4.61% | 2,701,903 | $40.49 | $40.17 $42.09 |
| Aug 31, 2026 | $42.94 | $43.25 | $41.53 | $42.27 | $-0.67 | -1.56% | 1,326,462 | $42.02 | $41.53 $43.25 |
| Aug 28, 2026 | $44.36 | $44.70 | $42.65 | $42.94 | $-2.05 | -4.56% | 1,082,193 | $43.35 | $42.65 $44.70 |
| Aug 27, 2026 | $44.69 | $45.00 | $43.58 | $44.99 | +$1.29 | +2.95% | 1,022,758 | $44.38 | $43.58 $45.00 |
| Aug 26, 2026 | $42.77 | $44.47 | $42.75 | $43.70 | +$0.40 | +0.92% | 1,009,403 | $43.64 | $42.75 $44.47 |
| Aug 25, 2026 | $45.83 | $46.15 | $42.89 | $43.30 | $-0.81 | -1.84% | 1,654,389 | $43.58 | $42.89 $46.15 |
| Aug 24, 2026 | $46.67 | $46.67 | $43.54 | $44.11 | $-3.28 | -6.92% | 1,741,354 | $44.15 | $43.54 $46.67 |