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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	72.89	70.59	70.59	72.89	67.5	5.92M
May 07, 2025	70.1	69.62	69.62	70.57	67.3	4.43M
May 06, 2025	68.01	69.79	69.79	70.38	66.71	2.84M
May 05, 2025	70.51	70.95	70.95	72.56	70.03	3.15M
May 02, 2025	70.58	71.64	71.64	73.05	70.5	3.34M
May 01, 2025	67.9	69.17	69.17	70.94	67.68	4.77M
April 30, 2025	61.46	64.32	64.32	64.48	61.05	2.53M
April 29, 2025	64.54	64.84	64.84	65.63	64.19	1.57M
April 28, 2025	64.82	64.81	64.81	65.9	63.42	2.06M
April 25, 2025	63.02	64.49	64.49	65.64	62.89	1.96M
April 24, 2025	60.26	63.53	63.53	64	60.26	2.95M
April 23, 2025	60.92	59.34	59.34	63.71	58.87	3.28M
April 22, 2025	52.98	55.13	55.13	55.9	52.98	2.79M
April 21, 2025	53.65	52.12	52.12	54.07	50.81	2.73M
April 17, 2025	55.72	55.29	55.29	56.55	54.51	1.79M
April 16, 2025	53.8	55.45	55.45	56.21	53.5	2.91M
April 15, 2025	55.92	56.54	56.54	57.69	55.92	1.8M
April 14, 2025	58.85	56.14	56.14	59.5	54.9	2.21M
April 11, 2025	54.89	55.2	55.2	55.78	53.35	3.87M
April 10, 2025	59.81	55.44	55.44	60.29	53.61	4.83M
April 09, 2025	51.02	63.04	63.04	65.65	50.89	8.07M
April 08, 2025	56.32	51.39	51.39	57.72	50.05	4.3M
April 07, 2025	49	52.83	52.83	57.42	47.71	6.03M
April 04, 2025	52.15	50.58	50.58	52.34	45.58	10.61M
April 03, 2025	61.5	53.91	53.91	62.28	53.02	11.35M
April 02, 2025	62.51	67.54	67.54	69.59	62.51	4.62M
April 01, 2025	64.61	63.7	63.7	65.27	62.04	3.52M
March 31, 2025	63.4	64.94	64.94	65.25	61.17	2.77M
March 28, 2025	66.88	65.73	65.73	68.4	64.88	2.21M
March 27, 2025	69.24	67.9	67.9	70.04	67.12	3.75M
March 26, 2025	75.45	71.49	71.49	76.5	70.43	3.58M
March 25, 2025	75.86	75.64	75.64	76.69	73.85	2.93M
March 24, 2025	72.33	76.71	76.71	77.08	71.96	4.89M
March 21, 2025	67.1	68.24	68.24	68.69	66.2	1.93M
March 20, 2025	68.38	68.71	68.71	70.71	68.27	1.63M
March 19, 2025	66.35	69.77	69.77	71.56	66.02	5.18M
March 18, 2025	66.49	65.38	65.38	67.3	63.58	3.6M
March 17, 2025	64.41	66.99	66.99	67.51	64.09	5.8M
March 14, 2025	62.59	64.3	64.3	64.82	61.48	4.22M
March 13, 2025	65.17	62.4	62.4	66.27	60.39	5.16M
March 12, 2025	68.97	67.32	67.32	69.85	65.61	3.08M
March 11, 2025	63.37	66.48	66.48	68.27	63.1	4.68M
March 10, 2025	62.52	62.81	62.81	64.22	61.28	4.18M
March 07, 2025	65.54	66.54	66.54	66.89	61	5.76M
March 06, 2025	68.32	65.04	65.04	69.74	64.83	4.69M
March 05, 2025	69.75	71.84	71.84	72.41	69.41	3.86M
March 04, 2025	66.38	69.57	69.57	72.09	64.75	5.9M
March 03, 2025	76	68.27	68.27	76.72	67.7	5.13M
February 28, 2025	74	75.19	75.19	76.17	72.58	3.61M
February 27, 2025	81.25	74.92	74.92	82.15	74.82	4.01M
February 26, 2025	78.52	78.4	78.4	80.75	78.07	3.83M
February 25, 2025	79.09	76.13	76.13	80	74.41	5.84M
February 24, 2025	83.31	80.22	80.22	84.05	79.21	2.49M
February 21, 2025	87	82.64	82.64	87.98	82.03	2.57M
February 20, 2025	86.37	86.24	86.24	86.66	82.21	2.82M
February 19, 2025	88.21	86.38	86.38	88.3	85.88	2.3M
February 18, 2025	88	88.68	88.68	90.2	86.93	2.92M
February 14, 2025	86.8	86.8	86.8	87.36	84.28	3.41M
February 13, 2025	87.35	86.46	86.46	88.24	83.63	3.23M
February 12, 2025	85	87.3	87.3	89.5	84.75	2.66M

Coherent, Inc. (COHR) NASDAQ