Coherent Corp. - Common Stock (COHR)

211.30
+11.35 (5.68%)
NYSE · Last Trade: Nov 3rd, 10:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coherent Corp. - Common Stock (COHR)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026214.71219.03198.63199.959,565,695199.95
10/30/2026217.14222.62203.87210.3211,974,212210.32
10/29/2026243.68246.90229.85237.227,537,104237.22
10/28/2026240.37243.00232.50239.597,388,502239.59
10/27/2026228.07236.91222.25235.796,272,288235.79
10/26/2026212.61225.66208.86221.507,683,071221.50
10/23/2026207.85215.38203.55209.296,178,943209.29
10/22/2026223.15224.56204.38207.8212,505,330207.82
10/21/2026240.44243.64232.86237.534,989,218237.53
10/20/2026224.74236.58217.83231.806,170,861231.80
10/19/2026243.14244.20231.78232.026,584,118232.02
10/16/2026247.59248.58231.60232.907,958,648232.90
10/15/2026249.84252.28235.55250.609,980,993250.60
10/14/2026281.13285.00261.90263.326,818,122263.32
10/13/2026277.90290.53273.93289.986,066,657289.98
10/12/2026306.00306.00284.10288.027,440,105288.02
10/09/2026318.50332.09302.35312.628,111,672312.62
10/08/2026320.44328.87298.88302.359,270,697302.35
10/07/2026329.10338.36316.85334.565,546,067334.56
10/06/2026336.21341.30331.39338.366,417,718338.36
10/05/2026340.92341.76326.46333.645,414,532333.64
10/02/2026316.57338.36315.43337.049,809,274337.04
10/01/2026290.00323.23286.42319.1911,410,585319.19
9/30/2026294.66299.50282.25287.815,350,732287.81
9/29/2026289.92302.72285.85292.215,666,190292.21
9/28/2026290.08299.37275.79282.456,881,590282.45
9/25/2026297.92301.77290.28295.834,698,779295.83
9/24/2026294.90300.89290.20290.614,992,828290.61
9/23/2026312.12312.24298.46300.605,707,272300.60
9/22/2026310.29323.43305.00310.397,456,113310.39
9/21/2026326.48332.86316.63321.527,571,994321.52
9/18/2026305.73318.45302.11317.3610,170,545317.36
9/17/2026302.91312.42290.10295.986,558,617295.98
9/16/2026280.56294.56278.01289.937,521,393289.93
9/15/2026271.14279.50269.34271.174,337,688271.17
9/14/2026283.75284.97265.49266.509,935,685266.50
9/11/2026303.18312.68292.51305.377,308,603305.37
9/10/2026296.08309.99290.26293.175,632,977293.17
9/09/2026301.86313.33301.86303.485,031,146303.48
9/08/2026281.05315.70281.05301.888,692,162301.88
9/04/2026269.69283.85264.10281.865,043,695281.86
9/03/2026266.86268.65255.25264.414,216,633264.41
9/02/2026268.12272.50263.67268.644,185,566268.64
9/01/2026270.50276.04264.64272.035,515,857272.03
8/31/2026280.25281.99275.12277.835,051,522277.83
8/28/2026289.44291.27278.05279.205,240,198279.20
8/27/2026303.67307.49291.02295.394,899,725295.39
8/26/2026286.23294.86283.50294.375,442,647294.37
8/25/2026287.15291.71281.32288.144,734,047288.14
8/24/2026275.30279.95262.62275.496,909,033275.49
8/21/2026296.98303.99283.40289.526,009,692289.52
8/20/2026291.55291.55277.87290.034,975,369290.03
8/19/2026309.11312.00284.75287.477,406,044287.47
8/18/2026324.61329.44305.50306.439,623,959306.43
8/17/2026333.52362.32330.24351.228,600,971351.22
8/14/2026328.58346.17317.20325.838,757,850325.83
8/13/2026344.88361.99325.27327.2313,055,753327.23
8/12/2026358.14362.06338.73355.6412,371,901355.64
8/11/2026323.86332.00315.40328.576,491,051328.57
8/10/2026383.18386.50325.00325.159,823,165325.15
8/07/2026360.02391.37353.15379.1311,258,362379.13
8/06/2026314.71354.47309.19334.226,034,275334.22
8/05/2026319.40347.66319.40328.225,780,198328.22
8/04/2026325.87336.36316.10323.738,954,760323.73
8/03/2026254.86293.04248.47288.145,539,734288.14