Coherent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	86.37	86.66	82.21	86.24	86.24	-0.16%	2,817,974
Feb 19, 2025	88.21	88.30	85.88	86.38	86.38	-2.59%	2,300,930
Feb 18, 2025	88.00	90.20	86.92	88.68	88.68	2.17%	2,929,497
Feb 14, 2025	86.80	87.36	84.28	86.80	86.80	0.39%	3,420,089
Feb 13, 2025	87.35	88.24	83.63	86.46	86.46	-0.96%	3,232,930
Feb 12, 2025	85.00	89.50	84.75	87.30	87.30	-0.23%	2,661,945
Feb 11, 2025	91.67	92.45	87.33	87.50	87.50	-6.58%	3,711,838
Feb 10, 2025	97.92	98.18	91.07	93.66	93.66	-2.33%	4,463,680
Feb 7, 2025	101.07	101.46	94.00	95.89	95.89	-4.55%	5,632,792
Feb 6, 2025	103.25	107.37	98.70	100.46	100.46	11.50%	9,121,617
Feb 5, 2025	88.61	92.76	88.03	90.10	90.10	2.69%	7,404,907
Feb 4, 2025	86.29	88.44	85.85	87.74	87.74	0.27%	3,554,478
Feb 3, 2025	84.43	89.37	84.11	87.50	87.50	-3.30%	3,046,811
Jan 31, 2025	91.00	94.81	89.62	90.49	90.49	0.90%	3,126,441
Jan 30, 2025	88.40	91.58	87.32	89.68	89.68	4.79%	3,892,757
Jan 29, 2025	84.47	87.21	83.60	85.58	85.58	3.75%	5,357,747
Jan 28, 2025	83.70	84.31	78.61	82.49	82.49	1.44%	5,106,858
Jan 27, 2025	88.00	90.00	75.60	81.32	81.32	-18.95%	12,873,586
Jan 24, 2025	108.65	108.70	100.00	100.33	100.33	-6.89%	3,182,667
Jan 23, 2025	105.78	108.81	104.53	107.76	107.76	-0.19%	2,208,771
Jan 22, 2025	106.83	110.73	105.63	107.96	107.96	4.61%	3,149,017
Jan 21, 2025	100.00	104.12	96.88	103.20	103.20	5.00%	3,019,484
Jan 17, 2025	97.72	99.17	96.29	98.29	98.29	2.74%	2,327,697
Jan 16, 2025	97.78	98.68	95.63	95.67	95.67	-0.81%	1,477,595
Jan 15, 2025	96.47	97.20	94.78	96.45	96.45	3.71%	2,009,704
Jan 14, 2025	93.08	95.11	92.08	93.00	93.00	1.03%	2,836,817
Jan 13, 2025	87.50	92.52	86.28	92.05	92.05	2.43%	3,660,475
Jan 10, 2025	91.42	91.42	88.10	89.87	89.87	-4.05%	4,845,734
Jan 8, 2025	97.15	97.75	92.52	93.66	93.66	-3.87%	2,574,281
Jan 7, 2025	101.02	101.81	96.21	97.43	97.43	-3.50%	4,034,535
Jan 6, 2025	108.78	109.05	100.68	100.96	100.96	-4.97%	3,239,508
Jan 3, 2025	102.72	106.75	101.31	106.24	106.24	5.62%	2,946,149
Jan 2, 2025	95.87	102.10	94.58	100.59	100.59	6.19%	2,828,080
Dec 31, 2024	94.58	95.73	93.71	94.73	94.73	-0.12%	1,378,248
Dec 30, 2024	93.80	95.73	92.40	94.84	94.84	-2.22%	2,299,729
Dec 27, 2024	98.52	98.79	95.92	96.99	96.99	-2.62%	1,107,170
Dec 26, 2024	99.27	100.40	97.48	99.60	99.60	-0.18%	871,999
Dec 24, 2024	99.38	100.17	98.63	99.78	99.78	0.77%	625,617
Dec 23, 2024	100.25	100.91	98.09	99.02	99.02	1.38%	1,245,477
Dec 20, 2024	95.00	99.03	94.09	97.67	97.67	1.55%	4,915,340
Dec 19, 2024	99.35	100.88	95.00	96.18	96.18	-1.18%	2,437,471
Dec 18, 2024	104.78	105.45	95.90	97.33	97.33	-5.77%	2,539,167
Dec 17, 2024	106.41	106.76	101.23	103.29	103.29	-4.23%	2,576,114
Dec 16, 2024	106.55	109.43	104.51	107.85	107.85	1.13%	2,277,951
Dec 13, 2024	107.60	108.17	103.56	106.64	106.64	2.46%	2,093,491
Dec 12, 2024	104.42	107.58	103.37	104.08	104.08	0.23%	1,723,495
Dec 11, 2024	102.06	104.86	101.50	103.84	103.84	3.62%	1,644,722
Dec 10, 2024	104.07	104.93	99.29	100.21	100.21	-3.60%	2,676,649
Dec 9, 2024	111.31	112.97	103.52	103.95	103.95	-6.55%	2,948,642
Dec 6, 2024	109.21	112.35	108.77	111.24	111.24	2.37%	2,286,826
Dec 5, 2024	112.00	112.78	108.21	108.66	108.66	-3.00%	2,127,639
Dec 4, 2024	108.94	113.60	108.94	112.02	112.02	5.14%	2,942,346
Dec 3, 2024	104.16	107.16	103.80	106.54	106.54	2.82%	1,751,132
Dec 2, 2024	100.59	104.29	100.59	103.62	103.62	3.45%	1,844,009
Nov 29, 2024	99.62	101.18	98.87	100.16	100.16	2.11%	1,120,967
Nov 27, 2024	100.00	101.26	95.43	98.09	98.09	-2.92%	2,506,419
Nov 26, 2024	102.03	102.90	99.64	101.04	101.04	1.24%	2,610,110
Nov 25, 2024	104.50	105.20	99.18	99.80	99.80	-5.26%	3,353,560
Nov 22, 2024	105.72	106.31	103.87	105.34	105.34	-0.36%	1,962,608
Nov 21, 2024	105.57	109.88	105.06	105.72	105.72	2.26%	2,794,176
Nov 20, 2024	101.89	103.94	100.32	103.38	103.38	-0.83%	1,594,325
Nov 19, 2024	94.23	104.31	93.50	104.25	104.25	9.33%	2,923,696
Nov 18, 2024	96.10	98.19	94.56	95.35	95.35	0.25%	2,061,173
Nov 15, 2024	98.97	99.00	91.85	95.11	95.11	-4.90%	4,122,422
Nov 14, 2024	103.18	103.95	99.30	100.01	100.01	-2.63%	1,631,822
Nov 13, 2024	104.46	105.86	101.76	102.71	102.71	-1.24%	2,033,269
Nov 12, 2024	103.97	106.91	102.82	104.00	104.00	-0.64%	2,132,286
Nov 11, 2024	110.05	110.41	102.51	104.67	104.67	-4.86%	3,226,726
Nov 8, 2024	108.71	111.66	105.13	110.02	110.02	0.52%	4,542,646
Nov 7, 2024	103.00	110.27	96.16	109.45	109.45	10.08%	6,448,904
Nov 6, 2024	95.79	100.09	95.54	99.43	99.43	6.26%	5,275,831
Nov 5, 2024	91.63	94.04	91.50	93.57	93.57	2.93%	2,405,518
Nov 4, 2024	92.30	93.39	90.85	90.91	90.91	-1.48%	1,536,501
Nov 1, 2024	93.15	94.74	91.97	92.28	92.28	-0.17%	2,113,372
Oct 31, 2024	96.00	96.00	90.81	92.44	92.44	-4.88%	3,253,944
Oct 30, 2024	97.15	98.12	95.58	97.18	97.18	-1.37%	1,515,898
Oct 29, 2024	96.21	99.21	96.15	98.53	98.53	2.23%	1,721,251
Oct 28, 2024	97.03	97.28	95.36	96.38	96.38	0.56%	1,525,397
Oct 25, 2024	97.47	97.47	94.70	95.84	95.84	-0.90%	2,055,400
Oct 24, 2024	98.13	99.22	96.00	96.71	96.71	-1.13%	1,639,812
Oct 23, 2024	96.17	98.36	95.65	97.82	97.82	1.09%	1,979,136
Oct 22, 2024	95.00	98.14	94.59	96.77	96.77	-1.70%	2,540,918
Oct 21, 2024	98.14	98.96	96.55	98.44	98.44	0.21%	1,653,340
Oct 18, 2024	97.25	100.29	96.58	98.23	98.23	-3.76%	3,748,137
Oct 17, 2024	103.70	105.48	101.84	102.07	102.07	0.98%	1,832,267
Oct 16, 2024	101.39	101.81	99.68	101.08	101.08	0.56%	1,448,677
Oct 15, 2024	102.91	103.29	98.07	100.52	100.52	-2.01%	2,790,418
Oct 14, 2024	106.00	106.50	102.48	102.58	102.58	-1.95%	2,275,363
Oct 11, 2024	100.30	104.67	100.00	104.62	104.62	5.64%	3,959,497
Oct 10, 2024	96.82	99.15	96.27	99.03	99.03	0.34%	1,464,187
Oct 9, 2024	97.96	99.37	96.25	98.69	98.69	0.84%	1,708,807
Oct 8, 2024	95.45	98.27	95.18	97.87	97.87	2.83%	1,823,918
Oct 7, 2024	95.00	96.95	94.34	95.18	95.18	-0.16%	3,268,807
Oct 4, 2024	97.55	98.95	94.64	95.33	95.33	1.12%	3,174,047
Oct 3, 2024	90.92	94.46	90.60	94.27	94.27	3.07%	2,137,998
Oct 2, 2024	88.88	92.39	87.61	91.46	91.46	3.00%	2,091,912
Oct 1, 2024	91.49	91.73	87.16	88.80	88.80	-0.12%	1,819,464
Sep 30, 2024	88.56	90.06	87.30	88.91	88.91	-1.02%	2,296,185
Sep 27, 2024	93.15	93.15	87.23	89.83	89.83	-2.80%	2,431,305
Sep 26, 2024	93.88	95.29	90.51	92.42	92.42	1.92%	4,263,610