Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
255.13
-12.77 (-4.77%)
Feb 26, 2026, 9:53 AM EST - Market open
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 266.01 | 266.32 | 263.59 | 266.71 | - | -0.44% | 233,933 |
| Feb 25, 2026 | 260.60 | 276.50 | 259.00 | 267.90 | 267.90 | 5.12% | 6,252,835 |
| Feb 24, 2026 | 253.25 | 261.33 | 247.93 | 254.86 | 254.86 | 2.40% | 4,533,512 |
| Feb 23, 2026 | 248.18 | 255.00 | 246.28 | 248.89 | 248.89 | 0.29% | 4,696,538 |
| Feb 20, 2026 | 232.00 | 252.49 | 229.51 | 248.18 | 248.18 | 6.75% | 6,223,129 |
| Feb 19, 2026 | 221.96 | 232.98 | 216.87 | 232.48 | 232.48 | 3.84% | 4,032,337 |
| Feb 18, 2026 | 220.72 | 229.00 | 219.16 | 223.89 | 223.89 | 1.79% | 3,209,040 |
| Feb 17, 2026 | 212.40 | 224.39 | 204.57 | 219.96 | 219.96 | 1.26% | 4,484,673 |
| Feb 13, 2026 | 222.01 | 223.38 | 211.00 | 217.23 | 217.23 | 0.52% | 4,033,670 |
| Feb 12, 2026 | 227.26 | 227.47 | 209.23 | 216.10 | 216.10 | -3.39% | 6,703,461 |
| Feb 11, 2026 | 234.98 | 237.60 | 218.84 | 223.69 | 223.69 | -2.05% | 5,295,642 |
| Feb 10, 2026 | 232.20 | 236.11 | 225.18 | 228.37 | 228.37 | -5.81% | 7,502,479 |
| Feb 9, 2026 | 227.00 | 247.15 | 219.68 | 242.46 | 242.46 | 6.49% | 5,833,516 |
| Feb 6, 2026 | 216.53 | 234.00 | 213.00 | 227.68 | 227.68 | 8.81% | 6,581,445 |
| Feb 5, 2026 | 179.11 | 211.00 | 175.24 | 209.24 | 209.24 | -0.83% | 12,832,738 |
| Feb 4, 2026 | 232.65 | 240.39 | 203.33 | 211.00 | 211.00 | -7.93% | 12,149,765 |
| Feb 3, 2026 | 232.01 | 241.50 | 221.05 | 229.18 | 229.18 | 3.03% | 6,149,149 |
| Feb 2, 2026 | 208.79 | 229.36 | 208.04 | 222.44 | 222.44 | 4.84% | 5,193,829 |
| Jan 30, 2026 | 221.57 | 237.18 | 210.48 | 212.18 | 212.18 | -1.70% | 7,047,602 |
| Jan 29, 2026 | 221.00 | 222.27 | 206.14 | 215.86 | 215.86 | -2.39% | 4,527,283 |
| Jan 28, 2026 | 214.01 | 222.97 | 210.55 | 221.14 | 221.14 | 3.34% | 4,278,352 |
| Jan 27, 2026 | 201.38 | 216.04 | 200.60 | 214.00 | 214.00 | 8.21% | 4,042,034 |
| Jan 26, 2026 | 196.28 | 205.00 | 192.38 | 197.76 | 197.76 | 0.42% | 3,093,882 |
| Jan 23, 2026 | 198.23 | 200.23 | 189.50 | 196.94 | 196.94 | -2.85% | 2,544,917 |
| Jan 22, 2026 | 208.20 | 213.30 | 198.80 | 202.72 | 202.72 | 0.63% | 4,094,413 |
| Jan 21, 2026 | 197.51 | 208.10 | 191.00 | 201.46 | 201.46 | 4.14% | 5,969,664 |
| Jan 20, 2026 | 186.31 | 198.35 | 186.03 | 193.46 | 193.46 | 1.27% | 4,297,582 |
| Jan 16, 2026 | 197.00 | 201.93 | 189.59 | 191.04 | 191.04 | -2.51% | 3,575,544 |
| Jan 15, 2026 | 192.33 | 210.90 | 190.95 | 195.96 | 195.96 | 6.44% | 6,899,739 |
| 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 |