Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
65.73
-2.17 (-3.20%)
At close: Mar 28, 2025, 4:00 PM
62.67
-3.06 (-4.66%)
Pre-market: Mar 31, 2025, 8:53 AM EDT
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 66.88 | 68.40 | 64.87 | 65.73 | 65.73 | -3.20% | 2,425,773 |
| Mar 27, 2025 | 69.24 | 70.04 | 67.12 | 67.90 | 67.90 | -5.02% | 4,051,408 |
| Mar 26, 2025 | 75.45 | 76.50 | 70.43 | 71.49 | 71.49 | -5.49% | 3,580,153 |
| Mar 25, 2025 | 75.86 | 76.69 | 73.85 | 75.64 | 75.64 | -1.39% | 2,932,397 |
| Mar 24, 2025 | 72.33 | 77.08 | 71.96 | 76.71 | 76.71 | 12.41% | 4,893,532 |
| Mar 21, 2025 | 67.10 | 68.69 | 66.20 | 68.24 | 68.24 | -0.68% | 2,656,411 |
| Mar 20, 2025 | 68.38 | 70.71 | 68.27 | 68.71 | 68.71 | -1.52% | 1,859,820 |
| Mar 19, 2025 | 66.35 | 71.56 | 66.02 | 69.77 | 69.77 | 6.71% | 5,184,028 |
| Mar 18, 2025 | 66.49 | 67.30 | 63.58 | 65.38 | 65.38 | -2.40% | 3,603,254 |
| Mar 17, 2025 | 64.41 | 67.51 | 64.09 | 66.99 | 66.99 | 4.18% | 5,802,271 |
| Mar 14, 2025 | 62.59 | 64.82 | 61.48 | 64.30 | 64.30 | 3.04% | 4,247,796 |
| Mar 13, 2025 | 65.17 | 66.27 | 60.39 | 62.40 | 62.40 | -7.31% | 5,164,133 |
| Mar 12, 2025 | 68.97 | 69.95 | 65.62 | 67.32 | 67.32 | 1.26% | 4,343,358 |
| Mar 11, 2025 | 63.37 | 68.27 | 63.10 | 66.48 | 66.48 | 5.84% | 4,680,117 |
| Mar 10, 2025 | 62.52 | 64.22 | 61.28 | 62.81 | 62.81 | -5.61% | 4,173,828 |
| Mar 7, 2025 | 65.54 | 66.89 | 61.00 | 66.54 | 66.54 | 2.31% | 6,248,512 |
| Mar 6, 2025 | 68.32 | 69.74 | 64.83 | 65.04 | 65.04 | -9.47% | 4,692,710 |
| Mar 5, 2025 | 69.75 | 72.41 | 69.41 | 71.84 | 71.84 | 3.26% | 3,864,892 |
| Mar 4, 2025 | 66.38 | 72.09 | 64.75 | 69.57 | 69.57 | 1.90% | 5,901,467 |
| Mar 3, 2025 | 76.00 | 76.72 | 67.70 | 68.27 | 68.27 | -9.20% | 5,134,313 |
| Feb 28, 2025 | 74.00 | 76.17 | 72.58 | 75.19 | 75.19 | 0.36% | 3,617,104 |
| Feb 27, 2025 | 81.25 | 82.15 | 74.82 | 74.92 | 74.92 | -4.44% | 4,011,121 |
| Feb 26, 2025 | 78.52 | 80.75 | 78.00 | 78.40 | 78.40 | 2.98% | 4,183,360 |
| Feb 25, 2025 | 79.09 | 80.00 | 74.41 | 76.13 | 76.13 | -5.10% | 6,111,293 |
| Feb 24, 2025 | 83.31 | 84.05 | 79.21 | 80.22 | 80.22 | -2.93% | 2,486,786 |
| Feb 21, 2025 | 87.00 | 87.99 | 82.03 | 82.64 | 82.64 | -4.17% | 2,571,033 |
| 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 |