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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	102.65	103.49	103.49	106.8	102.16	5.02M
September 09, 2025	99.08	99.23	99.23	99.32	95.52	2.29M
September 08, 2025	98.79	98.67	98.67	99.9	96.82	2.86M
September 05, 2025	98.21	97.84	97.84	100.82	94.55	6.95M
September 04, 2025	90.5	95.62	95.62	95.67	90	5.13M
September 03, 2025	88.09	88.47	88.47	89.97	87.15	3.76M
September 02, 2025	87.11	87.8	87.8	88.24	85.94	4.12M
August 29, 2025	94	90.47	90.47	94.19	89.68	3.74M
August 28, 2025	91.06	95.2	95.2	95.97	91	5.22M
August 27, 2025	91.3	90.71	90.71	92.16	90.27	3.91M
August 26, 2025	90.74	91.58	91.58	93.41	90.74	1.9M
August 25, 2025	89.5	90.5	90.5	91.75	88.84	2.84M
August 22, 2025	86.78	89.9	89.9	91.93	86.3	3.9M
August 21, 2025	86.33	86.6	86.6	87.43	85.52	2.46M
August 20, 2025	86.5	86.55	86.55	87.24	84.35	4.68M
August 19, 2025	89.85	87.76	87.76	90.07	87.75	4.49M
August 18, 2025	92.08	90.49	90.49	93.25	89.9	4.69M
August 15, 2025	91.25	93.4	93.4	95.37	90.29	8.99M
August 14, 2025	91.1	91.65	91.65	93.08	86.5	28.97M
August 13, 2025	120.36	114.01	114.01	123.25	112.14	10.79M
August 12, 2025	114.6	116.56	116.56	118	114.26	4.02M
August 11, 2025	115.06	113.6	113.6	118	113.52	4.01M
August 08, 2025	114.23	115.44	115.44	115.92	112.59	3.48M
August 07, 2025	111.96	113.82	113.82	114.26	110.36	4.46M
August 06, 2025	108.17	107.15	107.15	108.45	105.05	2.45M
August 05, 2025	107.26	105.6	105.6	107.97	103.77	1.73M
August 04, 2025	103.84	106.74	106.74	106.84	102.67	2.45M
August 01, 2025	101.5	102.79	102.79	104.6	98.95	3.43M
July 31, 2025	109.66	107.6	107.6	111.61	106.83	3.41M
July 30, 2025	107.17	107.23	107.23	109.09	105.13	2.31M
July 29, 2025	106.76	106.98	106.98	109.9	106.09	3.95M
July 28, 2025	102.55	104.3	104.3	104.47	101.9	2.47M
July 25, 2025	98.95	100.14	100.14	100.15	98.2	1.6M
July 24, 2025	98.28	98.72	98.72	100.09	98.26	1.8M
July 23, 2025	97.26	98.43	98.43	101.13	97.26	2.52M
July 22, 2025	99.93	97.02	97.02	99.93	94.58	2.94M
July 21, 2025	99.5	99.88	99.88	101.04	98.28	1.88M
July 18, 2025	100.54	99.6	99.6	101.11	98.54	2.59M
July 17, 2025	99.23	100.28	100.28	101.34	98.6	3.49M
July 16, 2025	95.82	97.82	97.82	98.09	93.96	2.29M
July 15, 2025	99.2	96.07	96.07	100.51	95.46	4.05M
July 14, 2025	92.87	94.52	94.52	95.6	91.19	2.46M
July 11, 2025	92	93.3	93.3	93.52	91.93	1.51M
July 10, 2025	93.32	93.72	93.72	94.12	90.93	2.31M
July 09, 2025	91.39	91.25	91.25	92.71	89.73	2.03M
July 08, 2025	89.99	90.4	90.4	90.98	89.16	2.66M
July 07, 2025	89.59	88.05	88.05	91.11	87.08	2.66M
July 03, 2025	90	90.9	90.9	91.8	89.5	2.02M
July 02, 2025	86	88.36	88.36	88.41	84.8	1.94M
July 01, 2025	88.34	86.64	86.64	89.36	84.45	2.76M
June 30, 2025	88.17	89.21	89.21	90.12	88.03	3.2M
June 27, 2025	89.28	87.23	87.23	89.85	86.08	4.58M
June 26, 2025	86.5	89.88	89.88	90.18	84.99	5.23M
June 25, 2025	82.17	85.63	85.63	86.22	81.61	5.4M
June 24, 2025	81.79	80.96	80.96	82.49	80.18	2.66M
June 23, 2025	80	80.64	80.64	81.52	77.84	2.85M
June 20, 2025	83.24	81.2	81.2	83.76	80.64	2.81M
June 18, 2025	80.02	82.29	82.29	83.9	79.72	3.65M
June 17, 2025	80.14	79.77	79.77	82.15	79.21	2.11M
June 16, 2025	78.84	80.76	80.76	82.39	78.68	2.31M

Coherent, Inc. (COHR) NASDAQ