Coherent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	82.89	83.38	79.00	79.61	-	-2.47%	2,319,198
Jun 4, 2025	83.31	83.53	80.57	81.63	81.63	1.40%	2,627,733
Jun 3, 2025	77.75	81.22	76.91	80.50	80.50	4.85%	3,187,703
Jun 2, 2025	75.74	76.87	73.85	76.78	76.78	1.52%	2,548,243
May 30, 2025	77.22	78.22	73.66	75.63	75.63	-4.89%	3,714,677
May 29, 2025	81.87	82.38	79.14	79.52	79.52	1.62%	3,934,617
May 28, 2025	83.00	83.55	77.75	78.25	78.25	-3.62%	4,536,405
May 27, 2025	80.50	82.96	79.20	81.19	81.19	3.48%	4,104,502
May 23, 2025	76.15	78.71	75.33	78.46	78.46	-0.53%	2,309,448
May 22, 2025	78.94	80.92	78.40	78.88	78.88	-0.85%	2,222,372
May 21, 2025	80.45	83.41	78.87	79.56	79.56	0.14%	3,574,376
May 20, 2025	78.92	80.19	78.17	79.45	79.45	0.09%	2,088,538
May 19, 2025	75.81	79.46	75.26	79.38	79.38	0.99%	2,352,056
May 16, 2025	78.85	79.42	77.99	78.60	78.60	-0.28%	2,712,469
May 15, 2025	78.83	80.25	78.31	78.82	78.82	-2.33%	2,127,210
May 14, 2025	79.52	80.93	78.21	80.70	80.70	2.28%	3,767,892
May 13, 2025	77.94	80.11	77.70	78.90	78.90	1.45%	6,198,426
May 12, 2025	76.84	78.50	75.23	77.77	77.77	10.20%	4,661,054
May 9, 2025	70.74	73.28	69.87	70.57	70.57	-0.03%	3,409,028
May 8, 2025	72.89	72.89	67.50	70.59	70.59	1.39%	6,311,231
May 7, 2025	70.10	70.57	67.30	69.62	69.62	-0.24%	4,432,005
May 6, 2025	68.01	70.38	66.71	69.79	69.79	-1.63%	2,840,359
May 5, 2025	70.51	72.56	70.03	70.95	70.95	-0.96%	3,153,163
May 2, 2025	70.58	73.05	70.50	71.64	71.64	3.57%	3,342,422
May 1, 2025	67.90	70.94	67.68	69.17	69.17	7.54%	5,171,186
Apr 30, 2025	61.46	64.48	61.05	64.32	64.32	-0.80%	2,530,542
Apr 29, 2025	64.54	65.63	64.19	64.84	64.84	0.05%	1,573,091
Apr 28, 2025	64.82	65.90	63.42	64.81	64.81	0.50%	2,063,165
Apr 25, 2025	63.02	65.64	62.89	64.49	64.49	1.54%	1,985,616
Apr 24, 2025	60.31	64.00	60.26	63.51	63.51	7.03%	3,126,674
Apr 23, 2025	60.92	63.71	58.82	59.34	59.34	7.64%	3,576,834
Apr 22, 2025	52.98	55.90	52.98	55.13	55.13	5.78%	2,794,800
Apr 21, 2025	53.65	54.07	50.81	52.12	52.12	-5.73%	2,728,002
Apr 17, 2025	55.72	56.55	54.51	55.29	55.29	-0.29%	1,791,422
Apr 16, 2025	53.80	56.21	53.50	55.45	55.45	-1.93%	2,910,962
Apr 15, 2025	55.92	57.69	55.90	56.54	56.54	0.71%	4,292,573
Apr 14, 2025	58.85	59.50	54.90	56.14	56.14	1.70%	2,210,459
Apr 11, 2025	54.89	55.78	53.35	55.20	55.20	-0.43%	3,869,690
Apr 10, 2025	59.81	60.32	53.61	55.44	55.44	-12.06%	5,030,356
Apr 9, 2025	51.02	65.65	50.89	63.04	63.04	22.67%	8,073,757
Apr 8, 2025	56.32	57.73	50.05	51.39	51.39	-2.73%	4,303,073
Apr 7, 2025	49.00	57.50	47.71	52.83	52.83	4.45%	6,365,204
Apr 4, 2025	52.15	52.34	45.58	50.58	50.58	-6.18%	10,607,714
Apr 3, 2025	61.50	62.28	52.93	53.91	53.91	-20.18%	11,397,418
Apr 2, 2025	62.51	69.59	62.51	67.54	67.54	6.03%	4,660,688
Apr 1, 2025	64.61	65.28	62.04	63.70	63.70	-1.91%	3,550,483
Mar 31, 2025	63.40	65.25	61.17	64.94	64.94	-1.20%	2,771,997
Mar 28, 2025	66.88	68.40	64.87	65.73	65.73	-3.20%	2,425,773
Mar 27, 2025	69.24	70.04	67.12	67.90	67.90	-5.02%	4,051,408
Mar 26, 2025	75.45	76.50	70.43	71.49	71.49	-5.49%	3,580,153