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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	95	97.67	97.67	99.03	94.09	3.64M
December 19, 2024	99.35	96.18	96.18	100.88	95	2.41M
December 18, 2024	104.78	97.33	97.33	105.45	95.9	2.5M
December 17, 2024	106.41	103.29	103.29	106.76	101.23	2.57M
December 16, 2024	106.55	107.85	107.85	109.43	104.51	2.27M
December 13, 2024	107.6	106.64	106.64	108.17	103.56	2.09M
December 12, 2024	104.42	104.08	104.08	107.58	103.37	1.7M
December 11, 2024	102.06	103.84	103.84	104.86	101.5	1.62M
December 10, 2024	104.07	100.21	100.21	104.93	99.29	2.67M
December 09, 2024	111.31	103.95	103.95	112.97	103.52	2.93M
December 06, 2024	109.21	111.24	111.24	112.35	108.77	2.28M
December 05, 2024	112	108.66	108.66	112.78	108.21	2.12M
December 04, 2024	108.94	112.02	112.02	113.6	108.94	2.94M
December 03, 2024	104.16	106.54	106.54	107.16	103.8	1.72M
December 02, 2024	100.59	103.62	103.62	104.29	100.59	1.84M
November 29, 2024	99.62	100.16	100.16	101.18	98.87	1.12M
November 27, 2024	100	98.09	98.09	101.26	95.43	2.51M
November 26, 2024	102.03	101.04	101.04	102.9	99.64	2.61M
November 25, 2024	104.5	99.8	99.8	105.2	99.18	3.3M
November 22, 2024	105.72	105.34	105.34	106.31	103.87	1.85M
November 21, 2024	105.57	105.72	105.72	109.88	105.06	2.78M
November 20, 2024	101.89	103.38	103.38	103.94	100.32	1.59M
November 19, 2024	94.23	104.25	104.25	104.31	93.5	2.9M
November 18, 2024	96.1	95.35	95.35	98.19	94.56	2.05M
November 15, 2024	98.97	95.11	95.11	99	91.85	4.12M
November 14, 2024	103.18	100.01	100.01	103.95	99.3	1.63M
November 13, 2024	104.46	102.71	102.71	105.86	101.76	2.01M
November 12, 2024	103.97	104	104	106.91	102.82	2.13M
November 11, 2024	110.05	104.67	104.67	110.41	102.51	3.22M
November 08, 2024	108.71	110.02	110.02	111.66	105.13	4.45M
November 07, 2024	103	109.45	109.45	110.27	96.16	6.33M
November 06, 2024	95.79	99.43	99.43	100.09	95.54	5.25M
November 05, 2024	91.63	93.57	93.57	94.04	91.5	2.32M
November 04, 2024	92.3	90.91	90.91	93.39	90.85	1.53M
November 01, 2024	93.15	92.28	92.28	94.74	91.97	2.11M
October 31, 2024	96	92.44	92.44	96	90.81	3.21M
October 30, 2024	97.15	97.18	97.18	98.12	95.58	1.51M
October 29, 2024	96.21	98.53	98.53	99.21	96.15	1.69M
October 28, 2024	97.03	96.46	96.46	97.28	95.37	550,644
October 25, 2024	97.47	95.84	95.84	97.47	94.7	2.04M
October 24, 2024	98.13	96.71	96.71	99.22	96	1.58M
October 23, 2024	96.17	97.82	97.82	98.36	95.65	1.94M
October 22, 2024	98.14	94.95	94.95	98.14	94.59	94,520
October 21, 2024	98.14	98.44	98.44	98.96	96.55	1.62M
October 18, 2024	97.25	98.23	98.24	100.29	96.58	3.68M
October 17, 2024	103.7	103.87	103.87	105.48	103.21	966,184
October 16, 2024	101.39	101.08	101.07	101.81	99.68	1.38M
October 15, 2024	102.91	100.52	100.52	103.29	98.07	2.78M
October 14, 2024	106	102.58	102.58	106.5	102.48	2.25M
October 11, 2024	100.3	104.62	104.62	104.67	100	3.94M
October 10, 2024	96.82	99.03	99.03	99.15	96.27	1.44M
October 09, 2024	97.96	98.69	98.69	99.37	96.25	1.7M
October 08, 2024	95.45	97.87	97.87	98.27	95.18	1.8M
October 07, 2024	95	95.18	95.18	96.95	94.34	3.24M
October 04, 2024	97.55	95.33	95.31	98.95	94.64	3.14M
October 03, 2024	90.92	94.27	94.27	94.46	90.6	2.12M
October 02, 2024	88.88	91.46	91.46	92.39	87.61	2.08M
October 01, 2024	91.49	88.8	88.8	91.73	87.16	1.8M
September 30, 2024	88.56	88.91	88.91	90.06	87.3	2.27M
September 27, 2024	93.15	89.83	89.83	93.15	87.23	2.42M

Coherent, Inc. (COHR) NASDAQ