Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
79.65
-1.98 (-2.43%)
At close: Jun 5, 2025, 4:00 PM
78.82
-0.83 (-1.04%)
After-hours: Jun 5, 2025, 5:05 PM EDT
Coherent Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 82.89 | 83.38 | 79.00 | 79.61 | - | -2.47% | 2,319,198 |
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 |
May 6, 2025 | 68.01 | 70.38 | 66.71 | 69.79 | 69.79 | -1.63% | 2,840,359 |
May 5, 2025 | 70.51 | 72.56 | 70.03 | 70.95 | 70.95 | -0.96% | 3,153,163 |
May 2, 2025 | 70.58 | 73.05 | 70.50 | 71.64 | 71.64 | 3.57% | 3,342,422 |
May 1, 2025 | 67.90 | 70.94 | 67.68 | 69.17 | 69.17 | 7.54% | 5,171,186 |
Apr 30, 2025 | 61.46 | 64.48 | 61.05 | 64.32 | 64.32 | -0.80% | 2,530,542 |
Apr 29, 2025 | 64.54 | 65.63 | 64.19 | 64.84 | 64.84 | 0.05% | 1,573,091 |
Apr 28, 2025 | 64.82 | 65.90 | 63.42 | 64.81 | 64.81 | 0.50% | 2,063,165 |
Apr 25, 2025 | 63.02 | 65.64 | 62.89 | 64.49 | 64.49 | 1.54% | 1,985,616 |
Apr 24, 2025 | 60.31 | 64.00 | 60.26 | 63.51 | 63.51 | 7.03% | 3,126,674 |
Apr 23, 2025 | 60.92 | 63.71 | 58.82 | 59.34 | 59.34 | 7.64% | 3,576,834 |
Apr 22, 2025 | 52.98 | 55.90 | 52.98 | 55.13 | 55.13 | 5.78% | 2,794,800 |
Apr 21, 2025 | 53.65 | 54.07 | 50.81 | 52.12 | 52.12 | -5.73% | 2,728,002 |
Apr 17, 2025 | 55.72 | 56.55 | 54.51 | 55.29 | 55.29 | -0.29% | 1,791,422 |
Apr 16, 2025 | 53.80 | 56.21 | 53.50 | 55.45 | 55.45 | -1.93% | 2,910,962 |
Apr 15, 2025 | 55.92 | 57.69 | 55.90 | 56.54 | 56.54 | 0.71% | 4,292,573 |
Apr 14, 2025 | 58.85 | 59.50 | 54.90 | 56.14 | 56.14 | 1.70% | 2,210,459 |
Apr 11, 2025 | 54.89 | 55.78 | 53.35 | 55.20 | 55.20 | -0.43% | 3,869,690 |
Apr 10, 2025 | 59.81 | 60.32 | 53.61 | 55.44 | 55.44 | -12.06% | 5,030,356 |
Apr 9, 2025 | 51.02 | 65.65 | 50.89 | 63.04 | 63.04 | 22.67% | 8,073,757 |
Apr 8, 2025 | 56.32 | 57.73 | 50.05 | 51.39 | 51.39 | -2.73% | 4,303,073 |
Apr 7, 2025 | 49.00 | 57.50 | 47.71 | 52.83 | 52.83 | 4.45% | 6,365,204 |
Apr 4, 2025 | 52.15 | 52.34 | 45.58 | 50.58 | 50.58 | -6.18% | 10,607,714 |
Apr 3, 2025 | 61.50 | 62.28 | 52.93 | 53.91 | 53.91 | -20.18% | 11,397,418 |
Apr 2, 2025 | 62.51 | 69.59 | 62.51 | 67.54 | 67.54 | 6.03% | 4,660,688 |
Apr 1, 2025 | 64.61 | 65.28 | 62.04 | 63.70 | 63.70 | -1.91% | 3,550,483 |
Mar 31, 2025 | 63.40 | 65.25 | 61.17 | 64.94 | 64.94 | -1.20% | 2,771,997 |
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 |