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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 14, 2025	134.37	139.33	139.33	146.02	132.51	4.13M
November 13, 2025	152.22	139.97	139.97	152.67	136.74	7.2M
November 12, 2025	161	156.67	156.67	164.01	155.83	3.72M
November 11, 2025	162.33	158.01	158.01	163.12	156.36	4.18M
November 10, 2025	159	166.72	166.72	168.57	157.65	6.87M
November 07, 2025	146.5	154.51	154.51	155	145.41	7.99M
November 06, 2025	153.7	159.3	159.3	162.5	150.97	10.1M
November 05, 2025	131.71	134.63	134.63	139.35	126	9.06M
November 04, 2025	125.94	128.8	128.8	131.47	123.75	3.58M
November 03, 2025	133.54	132	132	135.5	130.52	3.78M
October 31, 2025	135.55	131.96	131.96	136.7	128.09	4.41M
October 30, 2025	134.46	132.71	132.71	137.17	132.48	2.99M
October 29, 2025	136.75	138.06	138.06	141.43	135.66	3.23M
October 28, 2025	133.91	134.24	134.24	136.13	131.45	2.98M
October 27, 2025	133.22	134.99	134.99	136	131.37	4.59M
October 24, 2025	124.82	129.34	129.34	132	124.48	5.47M
October 23, 2025	115.15	121.52	121.52	121.87	115	2.14M
October 22, 2025	120.1	115.37	115.37	122.65	112.96	3.55M
October 21, 2025	121.4	120.79	120.79	123.14	119.68	2.99M
October 20, 2025	119.66	120.2	120.2	125	119.51	3.08M
October 17, 2025	113.87	116.35	116.35	117.53	113.04	2.41M
October 16, 2025	112.86	115.96	115.96	117.95	112.32	3.37M
October 15, 2025	112.34	110.41	110.41	113.06	108.19	3.18M
October 14, 2025	111.39	109.37	109.37	113.23	108.19	2.58M
October 13, 2025	117.28	115.13	115.13	117.74	113.8	2.87M
October 10, 2025	122	111.1	111.1	122.01	111.08	3.79M
October 09, 2025	117.02	122.35	122.35	122.93	116.5	3.57M
October 08, 2025	114.68	116.67	116.67	117.45	113.97	2.36M
October 07, 2025	116.35	113.56	113.56	117.26	110.02	3.93M
October 06, 2025	116.98	114.77	114.77	118.55	113.09	3.78M
October 03, 2025	114.33	113.58	113.58	117.17	110.82	2.68M
October 02, 2025	117	112.79	112.79	118.54	112.03	3.01M
October 01, 2025	105.02	114.65	114.65	114.86	105.02	3.1M
September 30, 2025	108.54	107.72	107.72	110.59	105.51	2.22M
September 29, 2025	108.54	107.97	107.97	109.7	107.14	2.41M
September 26, 2025	106.45	106.99	106.99	107.58	104.78	2.97M
September 25, 2025	102.72	106.57	106.57	107.79	102.14	2.6M
September 24, 2025	110.03	106.52	106.52	110.13	104.78	3.29M
September 23, 2025	115	109.29	109.29	115	108.01	3.49M
September 22, 2025	109	114.6	114.6	115.34	108.8	4.58M
September 19, 2025	107.91	109.11	109.11	109.74	106.96	3.43M
September 18, 2025	106.33	108.05	108.05	108.39	105.12	3.66M
September 17, 2025	104.33	103.41	103.41	104.4	100.63	3.9M
September 16, 2025	106.7	104.47	104.47	107.35	102.86	3.14M
September 15, 2025	103.53	106.34	106.34	108.05	101.38	4.24M
September 12, 2025	101.61	102.99	102.99	103.92	101.2	3.48M
September 11, 2025	102.54	103.51	103.51	106	101.64	3.94M

Coherent, Inc. (COHR) NASDAQ