Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
87.80
-2.67 (-2.95%)
At close: Sep 2, 2025, 4:00 PM
87.99
+0.19 (0.22%)
After-hours: Sep 2, 2025, 4:53 PM EDT
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 87.11 | 88.24 | 85.94 | 87.80 | - | -2.95% | 3,680,190 |
| Aug 29, 2025 | 94.00 | 94.19 | 89.68 | 90.47 | 90.47 | -4.97% | 3,740,257 |
| Aug 28, 2025 | 91.06 | 95.97 | 91.00 | 95.20 | 95.20 | 4.95% | 5,218,616 |
| Aug 27, 2025 | 91.30 | 92.16 | 90.27 | 90.71 | 90.71 | -0.95% | 4,306,353 |
| Aug 26, 2025 | 90.74 | 93.41 | 90.74 | 91.58 | 91.58 | 1.19% | 3,113,959 |
| Aug 25, 2025 | 89.50 | 91.75 | 88.84 | 90.50 | 90.50 | 0.67% | 2,843,259 |
| Aug 22, 2025 | 86.78 | 91.93 | 86.30 | 89.90 | 89.90 | 3.81% | 3,902,367 |
| Aug 21, 2025 | 86.33 | 87.45 | 85.52 | 86.60 | 86.60 | 0.06% | 3,058,042 |
| Aug 20, 2025 | 86.50 | 87.24 | 84.35 | 86.55 | 86.55 | -1.38% | 4,682,586 |
| Aug 19, 2025 | 89.85 | 90.07 | 87.75 | 87.76 | 87.76 | -3.02% | 4,490,014 |
| Aug 18, 2025 | 92.08 | 93.25 | 89.90 | 90.49 | 90.49 | -3.12% | 4,692,791 |
| Aug 15, 2025 | 91.25 | 95.37 | 90.29 | 93.40 | 93.40 | 1.91% | 8,990,757 |
| Aug 14, 2025 | 91.10 | 93.08 | 86.50 | 91.65 | 91.65 | -19.61% | 28,971,756 |
| Aug 13, 2025 | 120.36 | 123.25 | 112.14 | 114.01 | 114.01 | -2.19% | 10,793,748 |
| Aug 12, 2025 | 114.60 | 118.00 | 114.26 | 116.56 | 116.56 | 2.61% | 4,024,211 |
| Aug 11, 2025 | 115.06 | 118.00 | 113.52 | 113.60 | 113.60 | -1.59% | 4,006,187 |
| Aug 8, 2025 | 114.23 | 115.92 | 112.59 | 115.44 | 115.44 | 1.42% | 3,484,912 |
| Aug 7, 2025 | 111.96 | 114.26 | 110.36 | 113.82 | 113.82 | 6.22% | 4,458,315 |
| Aug 6, 2025 | 108.17 | 108.45 | 105.05 | 107.15 | 107.15 | 1.47% | 2,456,822 |
| Aug 5, 2025 | 107.26 | 107.99 | 103.77 | 105.60 | 105.60 | -1.07% | 2,126,167 |
| Aug 4, 2025 | 103.84 | 106.84 | 102.67 | 106.74 | 106.74 | 3.84% | 2,453,487 |
| Aug 1, 2025 | 101.50 | 104.60 | 98.95 | 102.79 | 102.79 | -4.47% | 3,434,620 |
| Jul 31, 2025 | 109.66 | 111.61 | 106.83 | 107.60 | 107.60 | 0.35% | 3,412,257 |
| Jul 30, 2025 | 107.17 | 109.09 | 105.13 | 107.23 | 107.23 | 0.23% | 2,307,360 |
| Jul 29, 2025 | 106.76 | 109.90 | 106.09 | 106.98 | 106.98 | 2.57% | 3,946,757 |
| Jul 28, 2025 | 102.55 | 104.47 | 101.90 | 104.30 | 104.30 | 4.15% | 2,468,132 |
| Jul 25, 2025 | 98.95 | 100.15 | 98.20 | 100.14 | 100.14 | 1.44% | 1,596,255 |
| Jul 24, 2025 | 98.28 | 100.09 | 98.26 | 98.72 | 98.72 | 0.29% | 1,989,892 |
| Jul 23, 2025 | 97.26 | 101.13 | 97.26 | 98.43 | 98.43 | 1.45% | 2,524,522 |
| Jul 22, 2025 | 99.93 | 99.93 | 94.58 | 97.02 | 97.02 | -2.86% | 2,939,464 |
| Jul 21, 2025 | 99.50 | 101.04 | 98.28 | 99.88 | 99.88 | 0.28% | 1,881,999 |
| 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 |