Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
192.37
+0.50 (0.26%)
Dec 24, 2025, 11:41 AM EST - Market open
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 192.96 | 195.24 | 189.58 | 192.27 | - | 0.21% | 905,828 |
| Dec 23, 2025 | 187.56 | 192.99 | 187.30 | 191.87 | 191.87 | 0.47% | 2,046,042 |
| Dec 22, 2025 | 192.87 | 197.21 | 189.50 | 190.98 | 190.98 | 2.77% | 3,355,925 |
| Dec 19, 2025 | 178.70 | 187.12 | 174.81 | 185.83 | 185.83 | 5.76% | 4,426,409 |
| Dec 18, 2025 | 178.75 | 179.50 | 170.61 | 175.71 | 175.71 | 3.09% | 4,706,651 |
| Dec 17, 2025 | 180.00 | 186.67 | 170.12 | 170.44 | 170.44 | -2.72% | 4,582,835 |
| Dec 16, 2025 | 177.55 | 182.56 | 172.06 | 175.20 | 175.20 | -1.82% | 4,319,557 |
| Dec 15, 2025 | 183.83 | 186.53 | 177.00 | 178.45 | 178.45 | 0.06% | 4,507,400 |
| Dec 12, 2025 | 195.00 | 196.04 | 176.63 | 178.34 | 178.34 | -10.16% | 7,353,025 |
| Dec 11, 2025 | 192.66 | 200.01 | 188.75 | 198.50 | 198.50 | 0.53% | 5,474,386 |
| Dec 10, 2025 | 193.32 | 200.19 | 191.44 | 197.45 | 197.45 | 2.45% | 4,188,459 |
| Dec 9, 2025 | 180.60 | 195.00 | 180.35 | 192.73 | 192.73 | 3.70% | 3,995,676 |
| Dec 8, 2025 | 187.24 | 190.85 | 179.00 | 185.86 | 185.86 | 2.24% | 5,857,205 |
| Dec 5, 2025 | 186.00 | 188.36 | 181.48 | 181.79 | 181.79 | 2.50% | 5,181,663 |
| Dec 4, 2025 | 169.60 | 186.48 | 169.37 | 177.35 | 177.35 | 3.74% | 6,568,612 |
| Dec 3, 2025 | 164.37 | 171.18 | 158.21 | 170.96 | 170.96 | 3.68% | 4,085,695 |
| Dec 2, 2025 | 168.00 | 172.58 | 162.27 | 164.89 | 164.89 | 0.85% | 4,572,612 |
| Dec 1, 2025 | 160.41 | 165.73 | 160.00 | 163.50 | 163.50 | -0.46% | 4,136,210 |
| Nov 28, 2025 | 158.36 | 166.81 | 156.28 | 164.26 | 164.26 | 6.66% | 4,781,486 |
| Nov 26, 2025 | 148.47 | 156.17 | 147.00 | 154.00 | 154.00 | 3.46% | 3,664,308 |
| Nov 25, 2025 | 146.20 | 149.09 | 142.46 | 148.85 | 148.85 | -1.95% | 6,559,676 |
| Nov 24, 2025 | 145.11 | 155.82 | 145.11 | 151.81 | 151.81 | 8.82% | 5,471,197 |
| Nov 21, 2025 | 135.84 | 142.85 | 130.42 | 139.51 | 139.51 | 2.88% | 5,003,020 |
| Nov 20, 2025 | 150.00 | 155.70 | 133.24 | 135.61 | 135.61 | -5.13% | 5,688,714 |
| Nov 19, 2025 | 138.68 | 147.57 | 137.87 | 142.94 | 142.94 | 3.47% | 3,658,492 |
| Nov 18, 2025 | 136.86 | 139.75 | 132.99 | 138.15 | 138.15 | -0.66% | 3,109,052 |
| Nov 17, 2025 | 138.04 | 144.12 | 136.31 | 139.07 | 139.07 | -0.19% | 3,523,532 |
| Nov 14, 2025 | 134.37 | 146.02 | 132.51 | 139.33 | 139.33 | -0.46% | 4,134,938 |
| Nov 13, 2025 | 152.22 | 152.67 | 136.74 | 139.97 | 139.97 | -10.66% | 7,205,788 |
| Nov 12, 2025 | 161.00 | 164.01 | 155.83 | 156.67 | 156.67 | -0.85% | 3,716,858 |
| Nov 11, 2025 | 162.33 | 163.12 | 156.36 | 158.01 | 158.01 | -5.22% | 4,184,656 |
| Nov 10, 2025 | 159.00 | 168.57 | 157.65 | 166.72 | 166.72 | 7.90% | 6,874,710 |
| Nov 7, 2025 | 146.50 | 155.00 | 145.41 | 154.51 | 154.51 | -3.01% | 7,985,116 |
| Nov 6, 2025 | 153.70 | 162.50 | 150.53 | 159.30 | 159.30 | 18.32% | 10,803,411 |
| Nov 5, 2025 | 131.71 | 139.35 | 126.00 | 134.63 | 134.63 | 4.61% | 9,063,148 |
| Nov 4, 2025 | 125.94 | 131.48 | 123.75 | 128.70 | 128.70 | -2.50% | 4,230,920 |
| Nov 3, 2025 | 133.54 | 135.50 | 130.52 | 132.00 | 132.00 | 0.03% | 3,782,657 |
| Oct 31, 2025 | 135.55 | 136.70 | 128.08 | 131.96 | 131.96 | -0.57% | 4,537,079 |
| Oct 30, 2025 | 134.46 | 137.17 | 132.43 | 132.71 | 132.71 | -3.88% | 3,002,514 |
| Oct 29, 2025 | 136.75 | 141.43 | 135.55 | 138.06 | 138.06 | 2.85% | 3,712,038 |
| Oct 28, 2025 | 133.91 | 136.13 | 131.45 | 134.24 | 134.24 | -0.56% | 3,008,434 |
| Oct 27, 2025 | 133.22 | 136.00 | 131.37 | 134.99 | 134.99 | 4.37% | 4,588,779 |
| Oct 24, 2025 | 124.82 | 132.00 | 124.48 | 129.34 | 129.34 | 6.44% | 5,477,087 |
| Oct 23, 2025 | 115.15 | 121.88 | 115.00 | 121.52 | 121.52 | 5.33% | 2,603,582 |
| Oct 22, 2025 | 120.10 | 122.65 | 112.96 | 115.37 | 115.37 | -4.49% | 3,602,307 |
| Oct 21, 2025 | 121.40 | 123.15 | 119.68 | 120.79 | 120.79 | 0.49% | 2,993,421 |
| Oct 20, 2025 | 119.66 | 125.00 | 119.51 | 120.20 | 120.20 | 3.31% | 3,075,798 |
| Oct 17, 2025 | 113.87 | 117.53 | 113.04 | 116.35 | 116.35 | 0.34% | 2,405,703 |
| Oct 16, 2025 | 112.86 | 117.95 | 112.32 | 115.96 | 115.96 | 5.03% | 3,368,319 |
| Oct 15, 2025 | 112.34 | 113.06 | 108.19 | 110.41 | 110.41 | 0.95% | 3,175,460 |