Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
166.61
+1.72 (1.04%)
Dec 3, 2025, 11:59 AM EST - Market open
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 164.37 | 165.39 | 158.21 | 167.36 | - | 1.50% | 981,274 |
| Dec 2, 2025 | 168.00 | 172.58 | 162.27 | 164.89 | 164.89 | 0.85% | 4,567,672 |
| Dec 1, 2025 | 160.41 | 165.73 | 160.00 | 163.50 | 163.50 | -0.46% | 4,130,882 |
| Nov 28, 2025 | 158.36 | 166.81 | 156.28 | 164.26 | 164.26 | 6.66% | 4,776,850 |
| Nov 26, 2025 | 148.47 | 156.17 | 147.00 | 154.00 | 154.00 | 3.46% | 3,646,471 |
| Nov 25, 2025 | 146.20 | 149.09 | 142.46 | 148.85 | 148.85 | -1.95% | 6,537,482 |
| Nov 24, 2025 | 145.11 | 155.82 | 145.11 | 151.81 | 151.81 | 8.82% | 5,360,626 |
| Nov 21, 2025 | 135.84 | 142.85 | 130.42 | 139.51 | 139.51 | 2.88% | 4,998,035 |
| Nov 20, 2025 | 150.00 | 155.70 | 133.24 | 135.61 | 135.61 | -5.13% | 5,682,015 |
| 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 |
| Oct 14, 2025 | 111.39 | 113.27 | 108.19 | 109.37 | 109.37 | -5.00% | 2,641,084 |
| Oct 13, 2025 | 117.28 | 117.74 | 113.80 | 115.13 | 115.13 | 3.63% | 2,868,279 |
| Oct 10, 2025 | 122.00 | 122.01 | 111.08 | 111.10 | 111.10 | -9.19% | 3,883,749 |
| Oct 9, 2025 | 117.02 | 122.93 | 116.50 | 122.35 | 122.35 | 4.87% | 3,574,624 |
| Oct 8, 2025 | 114.68 | 117.45 | 113.97 | 116.67 | 116.67 | 2.74% | 2,378,720 |
| Oct 7, 2025 | 116.35 | 117.26 | 110.02 | 113.56 | 113.56 | -1.05% | 3,932,266 |
| Oct 6, 2025 | 116.98 | 118.55 | 113.09 | 114.77 | 114.77 | 1.05% | 3,775,532 |
| Oct 3, 2025 | 114.33 | 117.17 | 110.82 | 113.58 | 113.58 | 0.70% | 3,016,839 |
| Oct 2, 2025 | 117.00 | 118.54 | 112.03 | 112.79 | 112.79 | -1.62% | 3,007,504 |
| Oct 1, 2025 | 105.02 | 114.86 | 105.02 | 114.65 | 114.65 | 6.43% | 3,101,718 |
| Sep 30, 2025 | 108.54 | 110.60 | 105.51 | 107.72 | 107.72 | -0.23% | 2,331,189 |
| Sep 29, 2025 | 108.54 | 109.70 | 107.14 | 107.97 | 107.97 | 0.92% | 2,411,674 |
| Sep 26, 2025 | 106.45 | 107.58 | 104.78 | 106.99 | 106.99 | 0.39% | 2,968,548 |
| Sep 25, 2025 | 102.72 | 107.79 | 102.14 | 106.57 | 106.57 | 0.05% | 2,602,702 |
| Sep 24, 2025 | 110.03 | 110.13 | 104.78 | 106.52 | 106.52 | -2.53% | 3,292,053 |