Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
184.11
-5.92 (-3.12%)
At close: Jan 14, 2026, 4:00 PM EST
183.51
-0.60 (-0.33%)
After-hours: Jan 14, 2026, 7:39 PM EST
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |