Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
257.21
+11.41 (4.64%)
At close: Mar 18, 2026, 4:00 PM EDT
252.51
-4.70 (-1.83%)
Pre-market: Mar 19, 2026, 5:23 AM EDT
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 251.94 | 265.80 | 251.03 | 257.21 | 257.21 | 4.64% | 9,576,786 |
| Mar 17, 2026 | 235.26 | 252.49 | 230.20 | 245.80 | 245.80 | -0.63% | 7,505,267 |
| Mar 16, 2026 | 255.01 | 262.79 | 242.76 | 247.37 | 247.37 | 1.90% | 6,073,694 |
| Mar 13, 2026 | 248.38 | 251.66 | 241.21 | 242.76 | 242.76 | 0.62% | 3,918,561 |
| Mar 12, 2026 | 244.80 | 251.12 | 239.08 | 241.27 | 241.27 | -4.03% | 5,698,444 |
| Mar 11, 2026 | 251.54 | 258.00 | 242.82 | 251.41 | 251.41 | -3.54% | 6,778,490 |
| Mar 10, 2026 | 259.00 | 272.59 | 258.18 | 260.64 | 260.64 | 3.30% | 7,809,787 |
| Mar 9, 2026 | 236.39 | 254.36 | 236.00 | 252.32 | 252.32 | 7.04% | 9,710,239 |
| Mar 6, 2026 | 239.45 | 257.56 | 230.10 | 235.72 | 235.72 | -7.15% | 7,779,753 |
| Mar 5, 2026 | 262.71 | 275.34 | 246.57 | 253.87 | 253.87 | -7.64% | 8,716,063 |
| Mar 4, 2026 | 295.79 | 300.20 | 260.65 | 274.86 | 274.86 | -2.12% | 10,439,473 |
| Mar 3, 2026 | 285.87 | 293.15 | 271.68 | 280.81 | 280.81 | -6.06% | 8,067,706 |
| Mar 2, 2026 | 274.93 | 299.09 | 271.62 | 298.91 | 298.91 | 15.44% | 10,136,903 |
| Feb 27, 2026 | 247.02 | 260.91 | 241.71 | 258.93 | 258.93 | 3.51% | 15,226,141 |
| Feb 26, 2026 | 268.51 | 270.49 | 246.70 | 250.14 | 250.14 | -6.63% | 7,894,019 |
| Feb 25, 2026 | 260.60 | 276.50 | 259.00 | 267.90 | 267.90 | 5.12% | 7,096,847 |
| Feb 24, 2026 | 253.25 | 261.33 | 247.93 | 254.86 | 254.86 | 2.40% | 4,618,948 |
| Feb 23, 2026 | 248.18 | 255.00 | 246.28 | 248.89 | 248.89 | 0.29% | 4,712,669 |
| Feb 20, 2026 | 232.00 | 252.49 | 229.51 | 248.18 | 248.18 | 6.75% | 6,285,866 |
| Feb 19, 2026 | 221.96 | 232.98 | 216.87 | 232.48 | 232.48 | 3.84% | 4,084,723 |
| Feb 18, 2026 | 220.72 | 229.00 | 219.16 | 223.89 | 223.89 | 1.79% | 3,227,063 |
| Feb 17, 2026 | 212.40 | 224.39 | 204.57 | 219.96 | 219.96 | 1.26% | 4,616,611 |
| Feb 13, 2026 | 222.01 | 223.38 | 211.00 | 217.23 | 217.23 | 0.52% | 4,052,194 |
| Feb 12, 2026 | 227.26 | 227.47 | 209.23 | 216.10 | 216.10 | -3.39% | 6,733,695 |
| Feb 11, 2026 | 234.98 | 237.60 | 218.84 | 223.69 | 223.69 | -2.05% | 5,608,441 |
| Feb 10, 2026 | 232.20 | 236.11 | 225.18 | 228.37 | 228.37 | -5.81% | 7,514,114 |
| Feb 9, 2026 | 227.00 | 247.15 | 219.68 | 242.46 | 242.46 | 6.49% | 5,940,621 |
| Feb 6, 2026 | 216.53 | 234.00 | 213.00 | 227.68 | 227.68 | 8.81% | 6,589,945 |
| Feb 5, 2026 | 179.11 | 211.00 | 175.24 | 209.24 | 209.24 | -0.83% | 12,867,138 |
| Feb 4, 2026 | 232.65 | 240.39 | 203.33 | 211.00 | 211.00 | -7.93% | 13,363,059 |
| Feb 3, 2026 | 232.01 | 241.50 | 221.05 | 229.18 | 229.18 | 3.03% | 6,938,771 |
| Feb 2, 2026 | 208.79 | 229.36 | 208.04 | 222.44 | 222.44 | 4.84% | 5,212,032 |
| Jan 30, 2026 | 221.57 | 237.18 | 210.48 | 212.18 | 212.18 | -1.70% | 7,083,213 |
| Jan 29, 2026 | 221.00 | 222.27 | 206.14 | 215.86 | 215.86 | -2.39% | 4,535,801 |
| Jan 28, 2026 | 214.01 | 222.97 | 210.55 | 221.14 | 221.14 | 3.34% | 4,303,482 |
| Jan 27, 2026 | 201.38 | 216.04 | 200.60 | 214.00 | 214.00 | 8.21% | 4,140,163 |
| Jan 26, 2026 | 196.28 | 205.00 | 192.38 | 197.76 | 197.76 | 0.42% | 3,097,437 |
| Jan 23, 2026 | 198.23 | 200.23 | 189.50 | 196.94 | 196.94 | -2.85% | 2,564,919 |
| Jan 22, 2026 | 208.20 | 213.30 | 198.80 | 202.72 | 202.72 | 0.63% | 4,101,264 |
| Jan 21, 2026 | 197.51 | 208.10 | 191.00 | 201.46 | 201.46 | 4.14% | 5,978,397 |
| Jan 20, 2026 | 186.31 | 198.35 | 186.03 | 193.46 | 193.46 | 1.27% | 4,305,502 |
| Jan 16, 2026 | 197.00 | 201.93 | 189.59 | 191.04 | 191.04 | -2.51% | 3,592,265 |
| Jan 15, 2026 | 192.33 | 210.90 | 190.95 | 195.96 | 195.96 | 6.44% | 7,028,766 |
| Jan 14, 2026 | 190.74 | 196.73 | 182.56 | 184.11 | 184.11 | -3.12% | 2,882,756 |
| Jan 13, 2026 | 189.08 | 195.89 | 186.98 | 190.03 | 190.03 | 2.62% | 4,541,334 |
| Jan 12, 2026 | 174.50 | 186.00 | 174.50 | 185.18 | 185.18 | 4.00% | 5,984,617 |
| Jan 9, 2026 | 169.00 | 181.55 | 167.50 | 178.06 | 178.06 | 2.84% | 5,456,506 |
| Jan 8, 2026 | 190.16 | 191.21 | 171.80 | 173.15 | 173.15 | -9.64% | 5,984,996 |
| Jan 7, 2026 | 190.00 | 193.59 | 185.00 | 191.62 | 191.62 | -1.28% | 3,064,297 |
| Jan 6, 2026 | 182.32 | 194.23 | 176.99 | 194.11 | 194.11 | 4.16% | 4,647,469 |