Coherent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	100.54	101.11	98.54	99.60	99.60	-0.68%	2,594,783
Jul 17, 2025	99.23	101.34	98.60	100.28	100.28	2.51%	3,485,962
Jul 16, 2025	95.82	98.09	93.96	97.82	97.82	1.82%	2,291,383
Jul 15, 2025	99.20	100.51	95.46	96.07	96.07	1.64%	4,052,533
Jul 14, 2025	92.87	95.60	91.19	94.52	94.52	1.31%	2,456,102
Jul 11, 2025	92.00	93.52	91.93	93.30	93.30	-0.45%	1,510,420
Jul 10, 2025	93.32	94.12	90.93	93.72	93.72	2.71%	2,314,733
Jul 9, 2025	91.39	92.71	89.73	91.25	91.25	0.94%	2,027,409
Jul 8, 2025	89.99	90.98	89.16	90.40	90.40	2.67%	2,660,155
Jul 7, 2025	89.59	91.11	87.07	88.05	88.05	-3.14%	2,747,143
Jul 3, 2025	90.00	91.80	89.50	90.90	90.90	2.87%	2,017,623
Jul 2, 2025	86.00	88.41	84.80	88.36	88.36	1.99%	1,937,690
Jul 1, 2025	88.34	89.36	84.45	86.64	86.64	-2.88%	2,756,535
Jun 30, 2025	88.17	90.12	88.03	89.21	89.21	2.27%	3,203,474
Jun 27, 2025	89.28	89.85	86.08	87.23	87.23	-2.95%	4,584,235
Jun 26, 2025	86.50	90.18	84.99	89.88	89.88	4.96%	5,234,768
Jun 25, 2025	82.17	86.22	81.61	85.63	85.63	5.77%	5,400,233
Jun 24, 2025	81.79	82.49	80.18	80.96	80.96	0.40%	2,656,066
Jun 23, 2025	80.00	81.52	77.84	80.64	80.64	-0.69%	2,853,616
Jun 20, 2025	83.24	83.76	80.64	81.20	81.20	-1.32%	2,806,660
Jun 18, 2025	80.02	83.90	79.73	82.29	82.29	3.16%	3,647,615
Jun 17, 2025	80.14	82.15	79.21	79.77	79.77	-1.23%	2,110,229
Jun 16, 2025	78.84	82.39	78.68	80.76	80.76	4.38%	2,312,418
Jun 13, 2025	78.90	79.80	76.88	77.37	77.37	-4.42%	2,329,482
Jun 12, 2025	81.04	82.09	80.41	80.95	80.95	-0.69%	1,968,779
Jun 11, 2025	82.25	83.35	80.92	81.51	81.51	-0.62%	1,941,680
Jun 10, 2025	81.74	82.29	79.86	82.02	82.02	1.02%	1,947,467
Jun 9, 2025	81.32	82.32	79.50	81.19	81.19	1.82%	2,345,915
Jun 6, 2025	80.78	81.12	78.67	79.74	79.74	0.11%	2,035,454
Jun 5, 2025	82.51	83.50	78.91	79.65	79.65	-2.43%	2,348,951
Jun 4, 2025	83.31	83.53	80.57	81.63	81.63	1.40%	2,627,733
Jun 3, 2025	77.75	81.22	76.91	80.50	80.50	4.85%	3,187,703
Jun 2, 2025	75.74	76.87	73.85	76.78	76.78	1.52%	2,548,243
May 30, 2025	77.22	78.22	73.66	75.63	75.63	-4.89%	3,714,677
May 29, 2025	81.87	82.38	79.14	79.52	79.52	1.62%	3,934,617
May 28, 2025	83.00	83.55	77.75	78.25	78.25	-3.62%	4,536,405
May 27, 2025	80.50	82.96	79.20	81.19	81.19	3.48%	4,104,502
May 23, 2025	76.15	78.71	75.33	78.46	78.46	-0.53%	2,309,448
May 22, 2025	78.94	80.92	78.40	78.88	78.88	-0.85%	2,222,372
May 21, 2025	80.45	83.41	78.87	79.56	79.56	0.14%	3,574,376
May 20, 2025	78.92	80.19	78.17	79.45	79.45	0.09%	2,088,538
May 19, 2025	75.81	79.46	75.26	79.38	79.38	0.99%	2,352,056
May 16, 2025	78.85	79.42	77.99	78.60	78.60	-0.28%	2,712,469
May 15, 2025	78.83	80.25	78.31	78.82	78.82	-2.33%	2,127,210
May 14, 2025	79.52	80.93	78.21	80.70	80.70	2.28%	3,767,892
May 13, 2025	77.94	80.11	77.70	78.90	78.90	1.45%	6,198,426
May 12, 2025	76.84	78.50	75.23	77.77	77.77	10.20%	4,661,054
May 9, 2025	70.74	73.28	69.87	70.57	70.57	-0.03%	3,409,028
May 8, 2025	72.89	72.89	67.50	70.59	70.59	1.39%	6,311,231
May 7, 2025	70.10	70.57	67.30	69.62	69.62	-0.24%	4,432,005