Coherent, Inc. - COHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2024	98.14	94.95	94.95	98.14	94.59	94,520
October 21, 2024	98.14	98.44	98.44	98.96	96.55	1.62M
October 18, 2024	97.25	98.23	98.24	100.29	96.58	3.68M
October 17, 2024	103.7	103.87	103.87	105.48	103.21	966,184
October 16, 2024	101.39	101.08	101.07	101.81	99.68	1.38M
October 15, 2024	102.91	100.52	100.52	103.29	98.07	2.78M
October 14, 2024	106	102.58	102.58	106.5	102.48	2.25M
October 11, 2024	100.3	104.62	104.62	104.67	100	3.94M
October 10, 2024	96.82	99.03	99.03	99.15	96.27	1.44M
October 09, 2024	97.96	98.69	98.69	99.37	96.25	1.7M
October 08, 2024	95.45	97.87	97.87	98.27	95.18	1.8M
October 07, 2024	95	95.18	95.18	96.95	94.34	3.24M
October 04, 2024	97.55	95.33	95.31	98.95	94.64	3.14M
October 03, 2024	90.92	94.27	94.27	94.46	90.6	2.12M
October 02, 2024	88.88	91.46	91.46	92.39	87.61	2.08M
October 01, 2024	91.49	88.8	88.8	91.73	87.16	1.8M
September 30, 2024	88.56	88.91	88.91	90.06	87.3	2.27M
September 27, 2024	93.15	89.83	89.83	93.15	87.23	2.42M
September 26, 2024	93.88	92.42	92.42	95.29	90.51	4.24M
September 25, 2024	89.25	90.68	90.68	91.04	89	1.74M
September 24, 2024	88.41	89.73	89.73	91	88.25	2.41M
September 23, 2024	86.92	88.19	88.19	88.88	86.09	1.92M
September 20, 2024	86	87.02	87.02	87.81	84.9	6.54M
September 19, 2024	84.68	86.06	86.06	89.25	83.44	5.31M
September 18, 2024	78.22	80.98	80.98	83.99	77.79	4.6M
September 17, 2024	75.48	77.92	77.92	78.11	75.25	2.31M
September 16, 2024	75.64	75.25	75.25	77.13	74.6	1.65M
September 13, 2024	76.08	77.98	77.98	78.9	76.08	2.14M
September 12, 2024	75.28	75.97	75.97	76.85	74.72	1.53M
September 11, 2024	71.36	75.37	75.37	76.23	71.15	2.37M
September 10, 2024	70.88	70.86	70.86	71.84	69.26	1.15M
September 09, 2024	70.48	70.8	70.8	71.52	70.09	1.78M
September 06, 2024	73.73	68.54	68.54	74.5	68.45	2.04M
September 05, 2024	73.52	73.66	73.66	75.93	73.23	486,111
September 04, 2024	71.38	73.9	73.9	74.42	70.44	2.27M
September 03, 2024	76	71.88	71.88	76.35	71.77	2.1M
August 30, 2024	79.05	77.95	77.95	79.61	76.14	2.18M
August 29, 2024	78.69	77.72	77.72	80.15	77.37	1.61M
August 28, 2024	79.12	78.79	78.79	80.38	77.59	1.79M
August 27, 2024	79	79.48	79.48	80.02	77.88	1.75M
August 26, 2024	79.85	79.43	79.43	80.8	78.63	2.32M
August 23, 2024	79.24	79.38	79.31	80.32	78.3	2.38M
August 22, 2024	80	78.29	78.29	80.4	77.77	1.36M
August 21, 2024	78.85	80.21	80.21	80.23	77.71	2.29M
August 20, 2024	78	78.55	78.55	79	77.09	3M
August 19, 2024	76.63	77.46	77.46	77.77	75.02	3.12M
August 16, 2024	74	76.63	76.63	77.95	72.52	6.87M
August 15, 2024	71.63	71.28	71.28	72.27	69.86	8.25M
August 14, 2024	69	66.99	66.99	69.25	66.49	2.13M
August 13, 2024	67.01	66.96	66.96	67.52	66.27	2.29M
August 12, 2024	67.9	66.7	66.7	68.8	65.64	2.64M
August 09, 2024	61.23	63.34	63.34	63.59	60.45	2.42M
August 08, 2024	58.98	61.98	61.98	62.83	58.42	1.92M
August 07, 2024	59.61	57.2	57.2	61.5	57.13	2.96M
August 06, 2024	56.72	57.94	57.94	59.66	56.13	2.35M
August 05, 2024	53.64	56.25	56.25	57.47	52.14	3.63M
August 02, 2024	61.61	58.93	58.93	62	58.2	3.92M
August 01, 2024	69.25	65.48	65.48	70.41	65	1.62M
July 31, 2024	69	69.68	69.68	71.54	67.45	2.74M
July 30, 2024	69.03	65.15	65.15	69.8	63.49	3.61M

Coherent, Inc. (COHR) NASDAQ