Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
276.60
+21.50 (8.43%)
Apr 8, 2026, 9:45 AM EDT - Market open
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 277.30 | 283.70 | 277.30 | 281.80 | - | 10.47% | 1,093,380 |
| Apr 7, 2026 | 251.87 | 259.98 | 247.00 | 255.10 | 255.10 | 0.74% | 3,889,465 |
| Apr 6, 2026 | 262.80 | 267.59 | 249.72 | 253.22 | 253.22 | -1.91% | 3,760,073 |
| Apr 2, 2026 | 235.00 | 261.90 | 231.79 | 258.16 | 258.16 | 4.18% | 5,167,452 |
| Apr 1, 2026 | 244.14 | 256.88 | 244.14 | 247.80 | 247.80 | 4.03% | 6,885,851 |
| Mar 31, 2026 | 224.08 | 238.77 | 220.20 | 238.21 | 238.21 | 8.45% | 6,117,417 |
| Mar 30, 2026 | 247.58 | 248.93 | 215.55 | 219.65 | 219.65 | -9.79% | 8,185,734 |
| Mar 27, 2026 | 243.81 | 253.60 | 239.39 | 243.48 | 243.48 | 0.08% | 5,085,186 |
| Mar 26, 2026 | 261.14 | 263.00 | 243.08 | 243.29 | 243.29 | -10.57% | 6,278,502 |
| Mar 25, 2026 | 275.00 | 278.80 | 262.00 | 272.04 | 272.04 | -0.11% | 5,289,459 |
| Mar 24, 2026 | 255.25 | 277.37 | 255.15 | 272.33 | 272.33 | 6.78% | 9,146,890 |
| Mar 23, 2026 | 254.19 | 267.67 | 250.15 | 255.05 | 255.05 | 0.56% | 9,179,604 |
| Mar 20, 2026 | 280.53 | 281.16 | 241.01 | 253.63 | 253.63 | -7.96% | 38,422,783 |
| Mar 19, 2026 | 246.00 | 276.24 | 243.88 | 275.57 | 275.57 | 7.14% | 9,248,457 |
| Mar 18, 2026 | 251.94 | 265.80 | 251.03 | 257.21 | 257.21 | 4.64% | 9,576,786 |
| Mar 17, 2026 | 235.26 | 252.49 | 230.20 | 245.80 | 245.80 | -0.63% | 7,505,267 |
| Mar 16, 2026 | 255.01 | 262.79 | 242.76 | 247.37 | 247.37 | 1.90% | 6,073,694 |
| Mar 13, 2026 | 248.38 | 251.66 | 241.21 | 242.76 | 242.76 | 0.62% | 3,918,561 |
| Mar 12, 2026 | 244.80 | 251.12 | 239.08 | 241.27 | 241.27 | -4.03% | 5,698,444 |
| Mar 11, 2026 | 251.54 | 258.00 | 242.82 | 251.41 | 251.41 | -3.54% | 6,778,490 |
| Mar 10, 2026 | 259.00 | 272.59 | 258.18 | 260.64 | 260.64 | 3.30% | 7,809,787 |
| Mar 9, 2026 | 236.39 | 254.36 | 236.00 | 252.32 | 252.32 | 7.04% | 9,710,239 |
| Mar 6, 2026 | 239.45 | 257.56 | 230.10 | 235.72 | 235.72 | -7.15% | 7,779,753 |
| Mar 5, 2026 | 262.71 | 275.34 | 246.57 | 253.87 | 253.87 | -7.64% | 8,716,063 |
| Mar 4, 2026 | 295.79 | 300.20 | 260.65 | 274.86 | 274.86 | -2.12% | 10,439,473 |
| Mar 3, 2026 | 285.87 | 293.15 | 271.68 | 280.81 | 280.81 | -6.06% | 8,067,706 |
| Mar 2, 2026 | 274.93 | 299.09 | 271.62 | 298.91 | 298.91 | 15.44% | 10,136,903 |
| Feb 27, 2026 | 247.02 | 260.91 | 241.71 | 258.93 | 258.93 | 3.51% | 15,226,141 |
| Feb 26, 2026 | 268.51 | 270.49 | 246.70 | 250.14 | 250.14 | -6.63% | 7,894,019 |
| Feb 25, 2026 | 260.60 | 276.50 | 259.00 | 267.90 | 267.90 | 5.12% | 7,096,847 |
| Feb 24, 2026 | 253.25 | 261.33 | 247.93 | 254.86 | 254.86 | 2.40% | 4,618,948 |
| Feb 23, 2026 | 248.18 | 255.00 | 246.28 | 248.89 | 248.89 | 0.29% | 4,712,669 |
| Feb 20, 2026 | 232.00 | 252.49 | 229.51 | 248.18 | 248.18 | 6.75% | 6,285,866 |
| Feb 19, 2026 | 221.96 | 232.98 | 216.87 | 232.48 | 232.48 | 3.84% | 4,084,723 |
| Feb 18, 2026 | 220.72 | 229.00 | 219.16 | 223.89 | 223.89 | 1.79% | 3,227,063 |
| Feb 17, 2026 | 212.40 | 224.39 | 204.57 | 219.96 | 219.96 | 1.26% | 4,616,611 |
| Feb 13, 2026 | 222.01 | 223.38 | 211.00 | 217.23 | 217.23 | 0.52% | 4,052,194 |
| Feb 12, 2026 | 227.26 | 227.47 | 209.23 | 216.10 | 216.10 | -3.39% | 6,733,695 |
| Feb 11, 2026 | 234.98 | 237.60 | 218.84 | 223.69 | 223.69 | -2.05% | 5,608,441 |
| Feb 10, 2026 | 232.20 | 236.11 | 225.18 | 228.37 | 228.37 | -5.81% | 7,514,114 |
| Feb 9, 2026 | 227.00 | 247.15 | 219.68 | 242.46 | 242.46 | 6.49% | 5,940,621 |
| Feb 6, 2026 | 216.53 | 234.00 | 213.00 | 227.68 | 227.68 | 8.81% | 6,589,945 |
| Feb 5, 2026 | 179.11 | 211.00 | 175.24 | 209.24 | 209.24 | -0.83% | 12,867,138 |
| Feb 4, 2026 | 232.65 | 240.39 | 203.33 | 211.00 | 211.00 | -7.93% | 13,363,059 |
| Feb 3, 2026 | 232.01 | 241.50 | 221.05 | 229.18 | 229.18 | 3.03% | 6,938,771 |
| Feb 2, 2026 | 208.79 | 229.36 | 208.04 | 222.44 | 222.44 | 4.84% | 5,212,032 |
| Jan 30, 2026 | 221.57 | 237.18 | 210.48 | 212.18 | 212.18 | -1.70% | 7,083,213 |
| Jan 29, 2026 | 221.00 | 222.27 | 206.14 | 215.86 | 215.86 | -2.39% | 4,535,801 |
| Jan 28, 2026 | 214.01 | 222.97 | 210.55 | 221.14 | 221.14 | 3.34% | 4,303,482 |
| Jan 27, 2026 | 201.38 | 216.04 | 200.60 | 214.00 | 214.00 | 8.21% | 4,140,163 |