Coherent, Inc. (COHR) NYSE
272.04
-0.29(-0.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
272.04
-0.29(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 275 | 272.04 | 272.04 | 278.8 | 262 | 5.29M |
| March 24, 2026 | 255.25 | 272.33 | 272.33 | 277.37 | 255.15 | 9.16M |
| March 23, 2026 | 254.19 | 255.05 | 255.05 | 267.67 | 250.15 | 9.19M |
| March 20, 2026 | 280.53 | 253.63 | 253.63 | 281.16 | 241.01 | 46.03M |
| March 19, 2026 | 246 | 275.57 | 275.57 | 276.24 | 243.88 | 9.26M |
| March 18, 2026 | 251.94 | 257.21 | 257.21 | 265.8 | 251.03 | 9.58M |
| March 17, 2026 | 235.26 | 245.8 | 245.8 | 252.49 | 230.2 | 7.51M |
| March 16, 2026 | 255.01 | 247.37 | 247.37 | 262.79 | 242.76 | 6.08M |
| March 13, 2026 | 248.38 | 242.76 | 242.76 | 251.66 | 241.21 | 3.92M |
| March 12, 2026 | 244.8 | 241.27 | 241.27 | 251.12 | 239.08 | 5.71M |
| March 11, 2026 | 251.54 | 251.41 | 251.41 | 258 | 242.82 | 6.78M |
| March 10, 2026 | 259 | 260.64 | 260.64 | 272.59 | 258.18 | 7.81M |
| March 09, 2026 | 236.39 | 252.32 | 252.32 | 254.36 | 236 | 9.71M |
| March 06, 2026 | 239.45 | 235.72 | 235.72 | 257.56 | 230.1 | 8.06M |
| March 05, 2026 | 262.71 | 253.87 | 253.87 | 275.34 | 246.57 | 8.81M |
| March 04, 2026 | 295.79 | 274.86 | 274.86 | 300.2 | 260.65 | 10.44M |
| March 03, 2026 | 285.87 | 280.81 | 280.81 | 293.15 | 271.68 | 8.08M |
| March 02, 2026 | 274.93 | 298.91 | 298.91 | 299.09 | 271.62 | 10.24M |
| February 27, 2026 | 247.02 | 258.93 | 258.93 | 260.91 | 241.71 | 15.23M |
| February 26, 2026 | 268.51 | 250.14 | 250.14 | 270.49 | 246.7 | 7.89M |
| February 25, 2026 | 260.6 | 267.9 | 267.9 | 276.5 | 259 | 7.1M |
| February 24, 2026 | 253.25 | 254.86 | 254.86 | 261.33 | 247.93 | 4.62M |
| February 23, 2026 | 248.18 | 248.89 | 248.89 | 255 | 246.28 | 4.71M |
| February 20, 2026 | 232 | 248.18 | 0 | 252.49 | 229.51 | 6.29M |
| February 19, 2026 | 221.96 | 232.48 | 0 | 232.98 | 216.87 | 4.08M |
| February 18, 2026 | 220.72 | 223.89 | 0 | 229 | 219.16 | 3.23M |
| February 17, 2026 | 212.4 | 219.96 | 0 | 224.39 | 204.57 | 4.62M |
| February 13, 2026 | 222.01 | 217.23 | 0 | 223.38 | 211 | 4.05M |
| February 12, 2026 | 227.26 | 216.1 | 0 | 227.47 | 209.23 | 6.73M |
| February 11, 2026 | 234.98 | 223.69 | 0 | 237.6 | 218.84 | 5.61M |
| February 10, 2026 | 232.2 | 228.37 | 0 | 236.11 | 225.18 | 7.51M |
| February 09, 2026 | 227 | 242.46 | 0 | 247.15 | 219.68 | 5.94M |
| February 06, 2026 | 216.53 | 227.68 | 0 | 234 | 213 | 6.59M |
| February 05, 2026 | 179.11 | 209.24 | 0 | 211 | 175.24 | 12.87M |
| February 04, 2026 | 232.65 | 211 | 0 | 240.39 | 203.33 | 13.36M |
| February 03, 2026 | 232.01 | 229.18 | 0 | 241.5 | 221.05 | 6.94M |
| February 02, 2026 | 208.79 | 222.44 | 0 | 229.36 | 208.04 | 5.21M |
| January 30, 2026 | 221.57 | 212.18 | 0 | 237.18 | 210.48 | 7.08M |
| January 29, 2026 | 221 | 215.86 | 0 | 222.27 | 206.14 | 4.54M |
| January 28, 2026 | 214.01 | 221.14 | 0 | 222.97 | 210.55 | 4.3M |
| January 27, 2026 | 201.38 | 214 | 0 | 216.04 | 200.6 | 4.14M |
| January 26, 2026 | 196.28 | 197.76 | 0 | 205 | 192.38 | 3.1M |
| January 23, 2026 | 198.23 | 196.94 | 0 | 200.23 | 189.5 | 2.56M |
| January 22, 2026 | 208.2 | 202.72 | 0 | 213.3 | 198.8 | 4.1M |
| January 21, 2026 | 197.51 | 201.46 | 0 | 208.1 | 191 | 5.98M |
| January 20, 2026 | 186.31 | 193.46 | 0 | 198.35 | 186.03 | 4.31M |
| January 16, 2026 | 197 | 191.04 | 0 | 201.93 | 189.59 | 3.59M |
| January 15, 2026 | 192.33 | 195.96 | 0 | 210.9 | 190.95 | 7.03M |
| January 14, 2026 | 190.74 | 184.11 | 0 | 196.73 | 182.56 | 2.88M |
| January 13, 2026 | 189.08 | 190.03 | 0 | 195.89 | 186.98 | 4.54M |
| January 12, 2026 | 174.5 | 185.18 | 0 | 186 | 174.5 | 5.98M |
| January 09, 2026 | 169 | 178.06 | 0 | 181.55 | 167.5 | 5.46M |
| January 08, 2026 | 190.16 | 173.15 | 0 | 191.21 | 171.8 | 5.99M |
| January 07, 2026 | 190 | 191.62 | 0 | 193.59 | 185 | 3.06M |
| January 06, 2026 | 182.32 | 194.11 | 0 | 194.23 | 176.99 | 4.65M |
| January 05, 2026 | 197.66 | 186.36 | 0 | 200.18 | 179.75 | 5.24M |
| January 02, 2026 | 188 | 194.33 | 0 | 195.92 | 187.02 | 3.52M |
| December 31, 2025 | 187.72 | 184.57 | 0 | 188.7 | 183.81 | 2.17M |
| December 30, 2025 | 190 | 186.81 | 0 | 190.19 | 186.43 | 1.26M |
| December 29, 2025 | 187.95 | 189.02 | 0 | 190.75 | 183.55 | 2.02M |