Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
97.67
+1.49 (1.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 95.00 | 99.03 | 94.09 | 97.67 | 97.67 | 1.55% | 3,644,069 |
| Dec 19, 2024 | 99.35 | 100.88 | 95.00 | 96.18 | 96.18 | -1.18% | 2,406,576 |
| Dec 18, 2024 | 104.78 | 105.45 | 95.90 | 97.33 | 97.33 | -5.77% | 2,513,000 |
| Dec 17, 2024 | 106.41 | 106.76 | 101.23 | 103.29 | 103.29 | -4.23% | 2,574,493 |
| Dec 16, 2024 | 106.55 | 109.43 | 104.51 | 107.85 | 107.85 | 1.13% | 2,268,129 |
| Dec 13, 2024 | 107.60 | 108.17 | 103.56 | 106.64 | 106.64 | 2.46% | 2,091,930 |
| Dec 12, 2024 | 104.42 | 107.58 | 103.37 | 104.08 | 104.08 | 0.23% | 1,704,935 |
| Dec 11, 2024 | 102.06 | 104.86 | 101.50 | 103.84 | 103.84 | 3.62% | 1,637,417 |
| Dec 10, 2024 | 104.07 | 104.93 | 99.29 | 100.21 | 100.21 | -3.60% | 2,670,600 |
| Dec 9, 2024 | 111.31 | 112.97 | 103.52 | 103.95 | 103.95 | -6.55% | 2,934,476 |
| Dec 6, 2024 | 109.21 | 112.35 | 108.77 | 111.24 | 111.24 | 2.37% | 2,282,937 |
| Dec 5, 2024 | 112.00 | 112.78 | 108.21 | 108.66 | 108.66 | -3.00% | 2,117,550 |
| Dec 4, 2024 | 108.94 | 113.60 | 108.94 | 112.02 | 112.02 | 5.14% | 2,940,856 |
| Dec 3, 2024 | 104.16 | 107.16 | 103.80 | 106.54 | 106.54 | 2.82% | 1,719,776 |
| Dec 2, 2024 | 100.59 | 104.29 | 100.59 | 103.62 | 103.62 | 3.45% | 1,839,948 |
| Nov 29, 2024 | 99.62 | 101.18 | 98.87 | 100.16 | 100.16 | 2.11% | 1,119,552 |
| Nov 27, 2024 | 100.00 | 101.26 | 95.43 | 98.09 | 98.09 | -2.92% | 2,505,554 |
| Nov 26, 2024 | 102.03 | 102.90 | 99.64 | 101.04 | 101.04 | 1.24% | 2,609,720 |
| Nov 25, 2024 | 104.50 | 105.20 | 99.18 | 99.80 | 99.80 | -5.26% | 3,303,424 |
| Nov 22, 2024 | 105.72 | 106.31 | 103.87 | 105.34 | 105.34 | -0.36% | 1,876,898 |
| Nov 21, 2024 | 105.57 | 109.88 | 105.06 | 105.72 | 105.72 | 2.26% | 2,778,279 |
| Nov 20, 2024 | 101.89 | 103.94 | 100.32 | 103.38 | 103.38 | -0.83% | 1,585,157 |
| Nov 19, 2024 | 94.23 | 104.31 | 93.50 | 104.25 | 104.25 | 9.33% | 2,901,348 |
| Nov 18, 2024 | 96.10 | 98.19 | 94.56 | 95.35 | 95.35 | 0.25% | 2,050,378 |
| Nov 15, 2024 | 98.97 | 99.00 | 91.85 | 95.11 | 95.11 | -4.90% | 4,121,122 |
| Nov 14, 2024 | 103.18 | 103.95 | 99.30 | 100.01 | 100.01 | -2.63% | 1,631,100 |
| Nov 13, 2024 | 104.46 | 105.86 | 101.76 | 102.71 | 102.71 | -1.24% | 2,006,137 |
| Nov 12, 2024 | 103.97 | 106.91 | 102.82 | 104.00 | 104.00 | -0.64% | 2,126,026 |
| Nov 11, 2024 | 110.05 | 110.41 | 102.51 | 104.67 | 104.67 | -4.86% | 3,220,114 |
| Nov 8, 2024 | 108.71 | 111.66 | 105.13 | 110.02 | 110.02 | 0.52% | 4,495,646 |
| Nov 7, 2024 | 103.00 | 110.27 | 96.16 | 109.45 | 109.45 | 10.08% | 6,385,525 |
| Nov 6, 2024 | 95.79 | 100.09 | 95.54 | 99.43 | 99.43 | 6.26% | 5,251,168 |
| Nov 5, 2024 | 91.63 | 94.04 | 91.50 | 93.57 | 93.57 | 2.93% | 2,397,535 |
| Nov 4, 2024 | 92.30 | 93.39 | 90.85 | 90.91 | 90.91 | -1.48% | 1,529,822 |
| Nov 1, 2024 | 93.15 | 94.74 | 91.97 | 92.28 | 92.28 | -0.17% | 2,109,331 |
| Oct 31, 2024 | 96.00 | 96.00 | 90.81 | 92.44 | 92.44 | -4.88% | 3,210,446 |
| Oct 30, 2024 | 97.15 | 98.12 | 95.58 | 97.18 | 97.18 | -1.37% | 1,507,245 |
| Oct 29, 2024 | 96.21 | 99.21 | 96.15 | 98.53 | 98.53 | 2.23% | 1,685,646 |
| Oct 28, 2024 | 97.03 | 97.28 | 95.36 | 96.38 | 96.38 | 0.56% | 1,505,215 |
| Oct 25, 2024 | 97.47 | 97.47 | 94.70 | 95.84 | 95.84 | -0.90% | 2,039,944 |
| Oct 24, 2024 | 98.13 | 99.22 | 96.00 | 96.71 | 96.71 | -1.13% | 1,584,376 |
| Oct 23, 2024 | 96.17 | 98.36 | 95.65 | 97.82 | 97.82 | 1.09% | 1,944,526 |
| Oct 22, 2024 | 95.00 | 98.14 | 94.59 | 96.77 | 96.77 | -1.70% | 2,537,725 |
| Oct 21, 2024 | 98.14 | 98.96 | 96.55 | 98.44 | 98.44 | 0.21% | 1,632,615 |
| Oct 18, 2024 | 97.25 | 100.29 | 96.58 | 98.23 | 98.23 | -3.76% | 3,709,215 |
| Oct 17, 2024 | 103.70 | 105.48 | 101.84 | 102.07 | 102.07 | 0.98% | 1,825,608 |
| Oct 16, 2024 | 101.39 | 101.81 | 99.68 | 101.08 | 101.08 | 0.56% | 1,385,371 |
| Oct 15, 2024 | 102.91 | 103.29 | 98.07 | 100.52 | 100.52 | -2.01% | 2,780,100 |
| Oct 14, 2024 | 106.00 | 106.50 | 102.48 | 102.58 | 102.58 | -1.95% | 2,249,501 |
| Oct 11, 2024 | 100.30 | 104.67 | 100.00 | 104.62 | 104.62 | 5.64% | 3,941,581 |
| Oct 10, 2024 | 96.82 | 99.15 | 96.27 | 99.03 | 99.03 | 0.34% | 1,435,248 |
| Oct 9, 2024 | 97.96 | 99.37 | 96.25 | 98.69 | 98.69 | 0.84% | 1,696,269 |
| Oct 8, 2024 | 95.45 | 98.27 | 95.18 | 97.87 | 97.87 | 2.83% | 1,797,845 |
| Oct 7, 2024 | 95.00 | 96.95 | 94.34 | 95.18 | 95.18 | -0.16% | 3,244,736 |
| Oct 4, 2024 | 97.55 | 98.95 | 94.64 | 95.33 | 95.33 | 1.12% | 3,146,163 |
| Oct 3, 2024 | 90.92 | 94.46 | 90.60 | 94.27 | 94.27 | 3.07% | 2,120,256 |
| Oct 2, 2024 | 88.88 | 92.39 | 87.61 | 91.46 | 91.46 | 3.00% | 2,078,833 |
| Oct 1, 2024 | 91.49 | 91.73 | 87.16 | 88.80 | 88.80 | -0.12% | 1,797,759 |
| Sep 30, 2024 | 88.56 | 90.06 | 87.30 | 88.91 | 88.91 | -1.02% | 2,269,745 |
| Sep 27, 2024 | 93.15 | 93.15 | 87.23 | 89.83 | 89.83 | -2.80% | 2,419,112 |
| Sep 26, 2024 | 93.88 | 95.29 | 90.51 | 92.42 | 92.42 | 1.92% | 4,241,937 |
| Sep 25, 2024 | 89.25 | 91.04 | 89.00 | 90.68 | 90.68 | 1.06% | 1,745,616 |
| Sep 24, 2024 | 88.41 | 91.00 | 88.25 | 89.73 | 89.73 | 1.75% | 2,411,092 |
| Sep 23, 2024 | 86.92 | 88.88 | 86.09 | 88.19 | 88.19 | 1.34% | 1,919,289 |
| Sep 20, 2024 | 86.00 | 87.81 | 84.90 | 87.02 | 87.02 | 1.12% | 6,538,970 |
| Sep 19, 2024 | 84.68 | 89.25 | 83.44 | 86.06 | 86.06 | 6.27% | 5,310,397 |
| Sep 18, 2024 | 78.22 | 83.99 | 77.79 | 80.98 | 80.98 | 3.93% | 4,597,478 |
| Sep 17, 2024 | 75.48 | 78.11 | 75.25 | 77.92 | 77.92 | 3.55% | 2,313,423 |
| Sep 16, 2024 | 75.64 | 77.13 | 74.60 | 75.25 | 75.25 | -3.50% | 1,649,014 |
| Sep 13, 2024 | 76.08 | 78.90 | 76.08 | 77.98 | 77.98 | 2.65% | 2,141,622 |
| Sep 12, 2024 | 75.28 | 76.85 | 74.72 | 75.97 | 75.97 | 0.80% | 1,529,031 |
| Sep 11, 2024 | 71.36 | 76.23 | 71.15 | 75.37 | 75.37 | 6.36% | 2,372,163 |
| Sep 10, 2024 | 70.88 | 71.84 | 69.26 | 70.86 | 70.86 | 0.08% | 1,147,535 |
| Sep 9, 2024 | 70.48 | 71.52 | 70.09 | 70.80 | 70.80 | 3.30% | 1,777,621 |
| Sep 6, 2024 | 73.73 | 74.50 | 68.45 | 68.54 | 68.54 | -7.70% | 2,040,493 |
| Sep 5, 2024 | 73.52 | 75.93 | 73.23 | 74.26 | 74.26 | 0.49% | 1,177,170 |
| Sep 4, 2024 | 71.38 | 74.42 | 70.44 | 73.90 | 73.90 | 2.81% | 2,270,314 |
| Sep 3, 2024 | 76.00 | 76.35 | 71.77 | 71.88 | 71.88 | -7.79% | 2,102,805 |
| Aug 30, 2024 | 79.05 | 79.62 | 76.14 | 77.95 | 77.95 | 0.30% | 2,181,687 |
| Aug 29, 2024 | 78.69 | 80.15 | 77.37 | 77.72 | 77.72 | -1.36% | 1,611,327 |
| Aug 28, 2024 | 79.12 | 80.38 | 77.59 | 78.79 | 78.79 | -0.87% | 1,792,125 |
| Aug 27, 2024 | 79.00 | 80.02 | 77.88 | 79.48 | 79.48 | 0.06% | 1,753,456 |
| Aug 26, 2024 | 79.85 | 80.80 | 78.63 | 79.43 | 79.43 | 0.06% | 2,320,501 |
| Aug 23, 2024 | 79.24 | 80.32 | 78.30 | 79.38 | 79.38 | 1.39% | 2,381,525 |
| Aug 22, 2024 | 80.00 | 80.40 | 77.77 | 78.29 | 78.29 | -2.39% | 1,356,831 |
| Aug 21, 2024 | 78.85 | 80.23 | 77.71 | 80.21 | 80.21 | 2.11% | 2,290,097 |
| Aug 20, 2024 | 78.00 | 79.00 | 77.09 | 78.55 | 78.55 | 1.41% | 2,997,234 |
| Aug 19, 2024 | 76.63 | 77.77 | 75.02 | 77.46 | 77.46 | 1.08% | 3,119,893 |
| Aug 16, 2024 | 74.00 | 77.95 | 72.52 | 76.63 | 76.63 | 7.51% | 6,874,782 |
| Aug 15, 2024 | 71.63 | 72.27 | 69.86 | 71.28 | 71.28 | 6.40% | 8,247,193 |
| Aug 14, 2024 | 69.00 | 69.25 | 66.49 | 66.99 | 66.99 | 0.04% | 2,129,060 |
| Aug 13, 2024 | 67.01 | 67.52 | 66.27 | 66.96 | 66.96 | 0.39% | 2,290,246 |
| Aug 12, 2024 | 67.90 | 68.80 | 65.64 | 66.70 | 66.70 | 5.30% | 2,641,827 |
| Aug 9, 2024 | 61.23 | 63.59 | 60.45 | 63.34 | 63.34 | 2.19% | 2,423,723 |
| Aug 8, 2024 | 58.98 | 62.83 | 58.42 | 61.98 | 61.98 | 8.36% | 1,922,567 |
| Aug 7, 2024 | 59.61 | 61.50 | 57.13 | 57.20 | 57.20 | -1.28% | 3,068,571 |
| Aug 6, 2024 | 56.72 | 59.66 | 56.13 | 57.94 | 57.94 | 3.00% | 2,349,505 |
| Aug 5, 2024 | 53.64 | 57.47 | 52.14 | 56.25 | 56.25 | -4.55% | 3,625,520 |
| Aug 2, 2024 | 61.61 | 62.00 | 58.20 | 58.93 | 58.93 | -10.00% | 3,920,158 |
| Aug 1, 2024 | 69.25 | 70.41 | 65.00 | 65.48 | 65.48 | -6.03% | 1,616,162 |