Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
92.42
+1.74 (1.92%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 89.25 | 91.04 | 89.00 | 90.68 | 90.68 | 1.06% | 1,765,274 |
| Sep 24, 2024 | 88.41 | 91.00 | 88.25 | 89.73 | 89.73 | 1.75% | 2,451,594 |
| Sep 23, 2024 | 86.92 | 88.88 | 86.09 | 88.19 | 88.19 | 1.34% | 1,943,930 |
| Sep 20, 2024 | 86.00 | 87.81 | 84.90 | 87.02 | 87.02 | 1.12% | 6,824,812 |
| Sep 19, 2024 | 84.68 | 89.25 | 83.44 | 86.06 | 86.06 | 6.27% | 5,311,055 |
| Sep 18, 2024 | 78.22 | 83.99 | 77.79 | 80.98 | 80.98 | 3.93% | 4,791,185 |
| Sep 17, 2024 | 75.48 | 78.11 | 75.25 | 77.92 | 77.92 | 3.55% | 2,348,206 |
| Sep 16, 2024 | 75.64 | 77.13 | 74.60 | 75.25 | 75.25 | -3.50% | 1,654,482 |
| Sep 13, 2024 | 76.08 | 78.90 | 76.08 | 77.98 | 77.98 | 2.65% | 2,148,638 |
| Sep 12, 2024 | 75.28 | 76.85 | 74.72 | 75.97 | 75.97 | 0.80% | 1,548,118 |
| Sep 11, 2024 | 71.36 | 76.23 | 71.15 | 75.37 | 75.37 | 6.36% | 2,383,526 |
| Sep 10, 2024 | 70.88 | 71.84 | 69.26 | 70.86 | 70.86 | 0.08% | 1,153,253 |
| Sep 9, 2024 | 70.48 | 71.52 | 70.09 | 70.80 | 70.80 | 3.30% | 1,824,793 |
| Sep 6, 2024 | 73.73 | 74.50 | 68.45 | 68.54 | 68.54 | -7.70% | 2,043,228 |
| Sep 5, 2024 | 73.52 | 75.93 | 73.23 | 74.26 | 74.26 | 0.49% | 1,178,118 |
| Sep 4, 2024 | 71.38 | 74.42 | 70.44 | 73.90 | 73.90 | 2.81% | 2,278,242 |
| Sep 3, 2024 | 76.00 | 76.35 | 71.77 | 71.88 | 71.88 | -7.79% | 2,115,389 |
| Aug 30, 2024 | 79.05 | 79.62 | 76.14 | 77.95 | 77.95 | 0.30% | 2,230,449 |
| Aug 29, 2024 | 78.69 | 80.15 | 77.37 | 77.72 | 77.72 | -1.36% | 1,612,686 |
| Aug 28, 2024 | 79.12 | 80.38 | 77.59 | 78.79 | 78.79 | -0.87% | 1,805,568 |
| Aug 27, 2024 | 79.00 | 80.02 | 77.88 | 79.48 | 79.48 | 0.06% | 1,753,619 |
| Aug 26, 2024 | 79.85 | 80.80 | 78.63 | 79.43 | 79.43 | 0.06% | 2,344,838 |
| Aug 23, 2024 | 79.24 | 80.32 | 78.30 | 79.38 | 79.38 | 1.39% | 2,418,755 |
| Aug 22, 2024 | 80.00 | 80.40 | 77.77 | 78.29 | 78.29 | -2.39% | 1,368,441 |
| Aug 21, 2024 | 78.85 | 80.23 | 77.71 | 80.21 | 80.21 | 2.11% | 2,320,364 |
| Aug 20, 2024 | 78.00 | 79.00 | 77.09 | 78.55 | 78.55 | 1.41% | 3,302,426 |
| Aug 19, 2024 | 76.63 | 77.77 | 75.02 | 77.46 | 77.46 | 1.08% | 3,161,033 |
| Aug 16, 2024 | 74.00 | 77.95 | 72.52 | 76.63 | 76.63 | 7.51% | 7,019,860 |
| Aug 15, 2024 | 71.63 | 72.27 | 69.86 | 71.28 | 71.28 | 6.40% | 8,256,340 |
| Aug 14, 2024 | 69.00 | 69.25 | 66.49 | 66.99 | 66.99 | 0.04% | 2,137,322 |
| Aug 13, 2024 | 67.01 | 67.52 | 66.27 | 66.96 | 66.96 | 0.39% | 2,312,567 |
| Aug 12, 2024 | 67.90 | 68.80 | 65.64 | 66.70 | 66.70 | 5.30% | 2,659,437 |
| Aug 9, 2024 | 61.23 | 63.59 | 60.45 | 63.34 | 63.34 | 2.19% | 2,458,225 |
| Aug 8, 2024 | 58.98 | 62.83 | 58.42 | 61.98 | 61.98 | 8.36% | 1,941,044 |
| Aug 7, 2024 | 59.61 | 61.50 | 57.13 | 57.20 | 57.20 | -1.28% | 3,082,332 |
| 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% | 3,626,367 |
| Aug 2, 2024 | 61.61 | 62.00 | 58.20 | 58.93 | 58.93 | -10.00% | 3,921,720 |
| Aug 1, 2024 | 69.25 | 70.41 | 65.00 | 65.48 | 65.48 | -6.03% | 1,645,494 |
| Jul 31, 2024 | 69.00 | 71.54 | 67.45 | 69.68 | 69.68 | 6.95% | 2,799,183 |
| Jul 30, 2024 | 69.03 | 69.80 | 63.49 | 65.15 | 65.15 | -5.87% | 3,635,993 |
| Jul 29, 2024 | 71.29 | 71.87 | 69.15 | 69.21 | 69.21 | -1.83% | 1,210,401 |
| Jul 26, 2024 | 69.31 | 71.27 | 68.59 | 70.50 | 70.50 | 4.52% | 1,967,855 |
| Jul 25, 2024 | 69.51 | 70.09 | 67.21 | 67.45 | 67.45 | -3.88% | 2,438,600 |
| Jul 24, 2024 | 71.75 | 71.98 | 70.12 | 70.17 | 70.17 | -4.06% | 1,860,576 |
| Jul 23, 2024 | 73.12 | 75.65 | 73.00 | 73.14 | 73.14 | -0.83% | 1,237,752 |
| Jul 22, 2024 | 73.00 | 73.96 | 71.73 | 73.75 | 73.75 | 2.40% | 1,817,615 |
| Jul 19, 2024 | 74.91 | 74.94 | 71.92 | 72.02 | 72.02 | -3.37% | 2,339,246 |
| Jul 18, 2024 | 76.60 | 76.91 | 72.07 | 74.53 | 74.53 | -1.70% | 3,052,109 |
| Jul 17, 2024 | 78.14 | 79.08 | 74.94 | 75.82 | 75.82 | -5.79% | 2,288,250 |
| Jul 16, 2024 | 80.00 | 80.93 | 78.90 | 80.48 | 80.48 | 1.31% | 1,812,977 |
| Jul 15, 2024 | 78.61 | 80.21 | 78.40 | 79.44 | 79.44 | 1.33% | 1,516,672 |
| Jul 12, 2024 | 76.69 | 79.33 | 75.69 | 78.40 | 78.40 | 2.14% | 1,595,557 |
| Jul 11, 2024 | 77.28 | 78.20 | 75.37 | 76.76 | 76.76 | 0.27% | 1,058,964 |
| Jul 10, 2024 | 75.67 | 77.14 | 75.33 | 76.55 | 76.55 | 1.92% | 1,158,784 |
| Jul 9, 2024 | 77.24 | 77.49 | 74.08 | 75.11 | 75.11 | -1.88% | 1,367,566 |
| Jul 8, 2024 | 75.33 | 77.28 | 75.28 | 76.55 | 76.55 | 2.67% | 2,165,156 |
| Jul 5, 2024 | 73.90 | 75.54 | 72.62 | 74.56 | 74.56 | 0.95% | 2,338,341 |
| Jul 3, 2024 | 72.67 | 73.87 | 71.92 | 73.86 | 73.86 | 1.37% | 710,703 |
| Jul 2, 2024 | 71.65 | 74.24 | 71.65 | 72.86 | 72.86 | 0.16% | 1,487,871 |
| Jul 1, 2024 | 72.40 | 73.09 | 71.19 | 72.74 | 72.74 | 0.39% | 1,165,618 |
| Jun 28, 2024 | 71.43 | 73.96 | 71.30 | 72.46 | 72.46 | 1.70% | 2,136,444 |
| Jun 27, 2024 | 70.73 | 72.00 | 70.05 | 71.25 | 71.25 | 0.51% | 1,214,022 |
| Jun 26, 2024 | 71.51 | 72.43 | 70.60 | 70.89 | 70.89 | -1.02% | 959,502 |
| Jun 25, 2024 | 72.00 | 73.79 | 70.64 | 71.62 | 71.62 | -0.18% | 1,694,210 |
| Jun 24, 2024 | 71.23 | 72.17 | 69.03 | 71.75 | 71.75 | -0.25% | 2,333,589 |
| Jun 21, 2024 | 69.63 | 71.94 | 68.26 | 71.93 | 71.93 | 1.32% | 3,339,600 |
| Jun 20, 2024 | 73.66 | 73.73 | 70.41 | 70.99 | 70.99 | -3.32% | 2,816,427 |
| Jun 18, 2024 | 73.95 | 75.25 | 73.39 | 73.43 | 73.43 | -0.74% | 2,049,225 |
| Jun 17, 2024 | 70.91 | 74.40 | 70.87 | 73.98 | 73.98 | 3.11% | 1,770,659 |
| Jun 14, 2024 | 70.20 | 72.49 | 70.01 | 71.75 | 71.75 | 1.17% | 2,567,598 |
| Jun 13, 2024 | 70.10 | 71.11 | 69.11 | 70.92 | 70.92 | 0.70% | 1,678,206 |
| Jun 12, 2024 | 68.53 | 70.83 | 68.46 | 70.43 | 70.43 | 5.29% | 2,950,841 |
| Jun 11, 2024 | 66.48 | 67.95 | 65.92 | 66.89 | 66.89 | 0.41% | 1,641,585 |
| Jun 10, 2024 | 64.57 | 67.08 | 64.48 | 66.62 | 66.62 | 1.12% | 1,496,127 |
| Jun 7, 2024 | 65.07 | 66.15 | 64.09 | 65.88 | 65.88 | -0.23% | 1,923,588 |
| Jun 6, 2024 | 66.98 | 68.30 | 65.96 | 66.03 | 66.03 | -1.08% | 1,776,820 |
| Jun 5, 2024 | 66.05 | 67.17 | 65.85 | 66.75 | 66.75 | 1.31% | 1,790,269 |
| Jun 4, 2024 | 68.42 | 68.42 | 64.65 | 65.89 | 65.89 | -6.01% | 3,861,911 |
| Jun 3, 2024 | 61.05 | 70.33 | 60.49 | 70.10 | 70.10 | 22.85% | 10,883,035 |
| May 31, 2024 | 59.18 | 59.94 | 55.22 | 57.06 | 57.06 | -3.60% | 3,957,677 |
| May 30, 2024 | 58.30 | 59.34 | 57.20 | 59.19 | 59.19 | 2.02% | 1,298,817 |
| May 29, 2024 | 58.01 | 58.89 | 57.75 | 58.02 | 58.02 | -1.71% | 889,390 |
| May 28, 2024 | 60.45 | 60.80 | 58.74 | 59.03 | 59.03 | -1.07% | 1,510,874 |
| May 24, 2024 | 59.49 | 59.96 | 58.84 | 59.67 | 59.67 | 1.03% | 1,219,954 |
| May 23, 2024 | 60.83 | 61.74 | 58.08 | 59.06 | 59.06 | 3.51% | 2,306,822 |
| May 22, 2024 | 57.97 | 58.40 | 56.78 | 57.06 | 57.06 | -1.31% | 1,491,723 |
| May 21, 2024 | 58.22 | 58.35 | 57.46 | 57.82 | 57.82 | -1.82% | 1,026,741 |
| May 20, 2024 | 58.50 | 59.77 | 58.40 | 58.89 | 58.89 | 1.31% | 1,470,657 |
| May 17, 2024 | 58.52 | 59.90 | 57.95 | 58.13 | 58.13 | -0.34% | 1,578,594 |
| May 16, 2024 | 58.03 | 59.86 | 57.80 | 58.33 | 58.33 | 2.19% | 1,997,308 |
| May 15, 2024 | 57.30 | 58.05 | 56.55 | 57.08 | 57.08 | 0.76% | 1,645,999 |
| May 14, 2024 | 54.50 | 56.73 | 54.33 | 56.65 | 56.65 | 4.19% | 1,555,261 |
| May 13, 2024 | 53.59 | 55.00 | 53.49 | 54.37 | 54.37 | 1.27% | 1,408,237 |
| May 10, 2024 | 55.39 | 55.44 | 53.26 | 53.69 | 53.69 | -1.52% | 1,800,086 |
| May 9, 2024 | 54.43 | 54.94 | 53.43 | 54.52 | 54.52 | -0.33% | 2,010,376 |
| May 8, 2024 | 55.49 | 55.49 | 53.62 | 54.70 | 54.70 | -1.08% | 4,356,831 |
| May 7, 2024 | 61.00 | 61.09 | 54.70 | 55.30 | 55.30 | -4.52% | 6,184,245 |
| May 6, 2024 | 57.32 | 58.52 | 57.06 | 57.92 | 57.92 | 2.50% | 2,777,145 |
| May 3, 2024 | 56.89 | 57.55 | 56.02 | 56.51 | 56.51 | 2.08% | 1,380,657 |