Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
211.08
-18.10 (-7.90%)
Feb 4, 2026, 3:27 PM EST - Market open
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 232.65 | 240.39 | 203.33 | 208.90 | - | -8.85% | 8,784,091 |
| Feb 3, 2026 | 232.01 | 241.50 | 221.05 | 229.18 | 229.18 | 3.03% | 6,149,149 |
| Feb 2, 2026 | 208.79 | 229.36 | 208.04 | 222.44 | 222.44 | 4.84% | 5,193,829 |
| Jan 30, 2026 | 221.57 | 237.18 | 210.48 | 212.18 | 212.18 | -1.70% | 7,047,602 |
| Jan 29, 2026 | 221.00 | 222.27 | 206.14 | 215.86 | 215.86 | -2.39% | 4,527,283 |
| Jan 28, 2026 | 214.01 | 222.97 | 210.55 | 221.14 | 221.14 | 3.34% | 4,278,352 |
| Jan 27, 2026 | 201.38 | 216.04 | 200.60 | 214.00 | 214.00 | 8.21% | 4,042,034 |
| Jan 26, 2026 | 196.28 | 205.00 | 192.38 | 197.76 | 197.76 | 0.42% | 3,093,882 |
| Jan 23, 2026 | 198.23 | 200.23 | 189.50 | 196.94 | 196.94 | -2.85% | 2,544,917 |
| Jan 22, 2026 | 208.20 | 213.30 | 198.80 | 202.72 | 202.72 | 0.63% | 4,094,413 |
| Jan 21, 2026 | 197.51 | 208.10 | 191.00 | 201.46 | 201.46 | 4.14% | 5,969,664 |
| Jan 20, 2026 | 186.31 | 198.35 | 186.03 | 193.46 | 193.46 | 1.27% | 4,297,582 |
| Jan 16, 2026 | 197.00 | 201.93 | 189.59 | 191.04 | 191.04 | -2.51% | 3,575,544 |
| Jan 15, 2026 | 192.33 | 210.90 | 190.95 | 195.96 | 195.96 | 6.44% | 6,899,739 |
| Jan 14, 2026 | 190.74 | 196.73 | 182.56 | 184.11 | 184.11 | -3.12% | 2,828,434 |
| Jan 13, 2026 | 189.08 | 195.89 | 186.98 | 190.03 | 190.03 | 2.62% | 4,530,510 |
| Jan 12, 2026 | 174.50 | 186.00 | 174.50 | 185.18 | 185.18 | 4.00% | 5,915,173 |
| Jan 9, 2026 | 169.00 | 181.55 | 167.50 | 178.06 | 178.06 | 2.84% | 5,455,173 |
| Jan 8, 2026 | 190.16 | 191.21 | 171.80 | 173.15 | 173.15 | -9.64% | 5,974,243 |
| Jan 7, 2026 | 190.00 | 193.59 | 185.00 | 191.62 | 191.62 | -1.28% | 3,061,475 |
| Jan 6, 2026 | 182.32 | 194.23 | 176.99 | 194.11 | 194.11 | 4.16% | 4,631,193 |
| Jan 5, 2026 | 197.66 | 200.18 | 179.75 | 186.36 | 186.36 | -4.10% | 5,233,171 |
| Jan 2, 2026 | 188.00 | 195.92 | 187.02 | 194.33 | 194.33 | 5.29% | 3,437,027 |
| Dec 31, 2025 | 187.72 | 188.70 | 183.81 | 184.57 | 184.57 | -1.20% | 2,117,420 |
| Dec 30, 2025 | 190.00 | 190.19 | 186.43 | 186.81 | 186.81 | -1.17% | 1,214,694 |
| Dec 29, 2025 | 187.95 | 190.75 | 183.55 | 189.02 | 189.02 | -1.41% | 1,960,667 |
| Dec 26, 2025 | 193.09 | 193.99 | 188.11 | 191.72 | 191.72 | 0.18% | 1,674,484 |
| Dec 24, 2025 | 192.96 | 195.24 | 189.58 | 191.37 | 191.37 | -0.26% | 1,504,738 |
| 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 |