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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	227.26	216.1	216.1	227.47	209.23	6.73M
February 11, 2026	234.98	223.69	223.69	237.6	218.84	5.61M
February 10, 2026	232.2	228.37	228.37	236.11	225.18	7.51M
February 09, 2026	227	242.46	242.46	247.15	219.68	5.94M
February 06, 2026	216.53	227.68	227.68	234	213	6.59M
February 05, 2026	189.53	210.31	210.31	210.87	175.24	11.26M
February 04, 2026	232.65	211.12	211.12	240.39	203.33	11.57M
February 03, 2026	232.01	229.18	229.18	241.5	221.05	6.91M
February 02, 2026	208.79	222.44	222.44	229.36	208.04	5.21M
January 30, 2026	221.57	212.18	212.18	236.91	210.48	7.06M
January 29, 2026	220.84	215.86	215.86	222.27	206.59	4.53M
January 28, 2026	214.01	221.14	221.14	222.97	210.55	4.3M
January 27, 2026	201.38	214	214	216.04	200.6	4.14M
January 26, 2026	196.28	197.76	197.76	205	192.38	3.1M
January 23, 2026	198.23	196.94	196.94	200.23	189.5	2.56M
January 22, 2026	208.2	202.72	202.72	213	198.8	4.09M
January 21, 2026	197.51	201.46	201.46	208.1	191	5.92M
January 20, 2026	186.31	193.46	193.46	198.35	186.03	4.3M
January 16, 2026	197	191.04	191.04	201.93	189.59	3.59M
January 15, 2026	192.33	195.96	195.96	210.9	190.95	7.02M
January 14, 2026	190.74	184.11	184.11	196.73	182.56	2.88M
January 13, 2026	189.08	190.03	190.03	195.77	186.98	4.54M
January 12, 2026	174.5	185.18	185.18	186	174.5	5.98M
January 09, 2026	169	178.06	178.06	181.55	167.5	5.46M
January 08, 2026	190.16	173.15	173.15	191.21	171.8	5.99M
January 07, 2026	190	191.62	191.62	193.59	185	3.06M
January 06, 2026	183.18	194.11	194.11	194.2	176.99	4.36M
January 05, 2026	197.66	186.36	186.36	200.18	179.75	5.23M
January 02, 2026	188	194.33	194.33	195.92	187.02	3.52M
December 31, 2025	187.72	184.57	184.57	188.7	183.81	2.17M
December 30, 2025	190	186.81	186.81	190.19	186.43	1.26M
December 29, 2025	187.95	189.02	189.02	190.75	183.55	2.02M
December 26, 2025	193.09	191.72	191.72	193.99	188.1	1.69M
December 24, 2025	192.96	191.37	191.37	195.24	189.58	1.57M
December 23, 2025	187.56	191.87	191.87	192.99	187.3	2.05M
December 22, 2025	192.87	190.98	190.98	197.2	189.53	3.36M
December 19, 2025	178.7	185.83	185.83	187.12	174.81	4.44M
December 18, 2025	178.75	175.71	175.71	179.5	170.61	4.71M
December 17, 2025	180	170.44	170.44	186.67	170.12	4.58M
December 16, 2025	177.55	175.2	175.2	182.56	172.06	4.32M
December 15, 2025	183.83	178.45	178.45	186.53	177	4.51M
December 12, 2025	195	178.34	178.34	196.04	176.63	6.7M
December 11, 2025	192.66	198.5	198.5	200.01	188.75	5.47M
December 10, 2025	193.32	197.45	197.45	200.19	191.44	4.19M
December 09, 2025	180.6	192.73	192.73	195	180.35	3.66M
December 08, 2025	187.24	185.86	185.86	190.85	179	5.86M
December 05, 2025	186	181.79	181.79	188.36	181.48	5.18M
December 04, 2025	169.6	177.35	177.35	186.46	169.37	6.57M
December 03, 2025	164.37	170.96	170.96	171.18	158.21	4.09M
December 02, 2025	168	164.89	164.89	172.58	162.27	4.57M
December 01, 2025	160.41	163.5	163.5	165.73	160	4.14M
November 28, 2025	158.36	164.26	164.26	166.81	156.28	4.78M
November 26, 2025	150.25	154	154	156.17	147	3.65M
November 25, 2025	146.2	148.85	148.85	149.09	142.46	6.56M
November 24, 2025	145.11	151.81	151.81	155.82	145.11	5.47M
November 21, 2025	135.84	139.51	139.51	142.85	130.42	5M
November 20, 2025	150	135.61	135.61	155.7	133.24	5.66M
November 19, 2025	138.68	142.94	142.94	147.57	137.87	3.66M
November 18, 2025	136.86	138.15	138.15	139.75	132.99	3.11M
November 17, 2025	138.04	139.07	139.07	144.12	136.31	3.52M

Coherent, Inc. (COHR) NYSE