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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202582.8983.3879.0079.61--2.47%2,319,198
Jun 4, 202583.3183.5380.5781.6381.631.40%2,627,733
Jun 3, 202577.7581.2276.9180.5080.504.85%3,187,703
Jun 2, 202575.7476.8773.8576.7876.781.52%2,548,243
May 30, 202577.2278.2273.6675.6375.63-4.89%3,714,677
May 29, 202581.8782.3879.1479.5279.521.62%3,934,617
May 28, 202583.0083.5577.7578.2578.25-3.62%4,536,405
May 27, 202580.5082.9679.2081.1981.193.48%4,104,502
May 23, 202576.1578.7175.3378.4678.46-0.53%2,309,448
May 22, 202578.9480.9278.4078.8878.88-0.85%2,222,372
May 21, 202580.4583.4178.8779.5679.560.14%3,574,376
May 20, 202578.9280.1978.1779.4579.450.09%2,088,538
May 19, 202575.8179.4675.2679.3879.380.99%2,352,056
May 16, 202578.8579.4277.9978.6078.60-0.28%2,712,469
May 15, 202578.8380.2578.3178.8278.82-2.33%2,127,210
May 14, 202579.5280.9378.2180.7080.702.28%3,767,892
May 13, 202577.9480.1177.7078.9078.901.45%6,198,426
May 12, 202576.8478.5075.2377.7777.7710.20%4,661,054
May 9, 202570.7473.2869.8770.5770.57-0.03%3,409,028
May 8, 202572.8972.8967.5070.5970.591.39%6,311,231
May 7, 202570.1070.5767.3069.6269.62-0.24%4,432,005
May 6, 202568.0170.3866.7169.7969.79-1.63%2,840,359
May 5, 202570.5172.5670.0370.9570.95-0.96%3,153,163
May 2, 202570.5873.0570.5071.6471.643.57%3,342,422
May 1, 202567.9070.9467.6869.1769.177.54%5,171,186
Apr 30, 202561.4664.4861.0564.3264.32-0.80%2,530,542
Apr 29, 202564.5465.6364.1964.8464.840.05%1,573,091
Apr 28, 202564.8265.9063.4264.8164.810.50%2,063,165
Apr 25, 202563.0265.6462.8964.4964.491.54%1,985,616
Apr 24, 202560.3164.0060.2663.5163.517.03%3,126,674
Apr 23, 202560.9263.7158.8259.3459.347.64%3,576,834
Apr 22, 202552.9855.9052.9855.1355.135.78%2,794,800
Apr 21, 202553.6554.0750.8152.1252.12-5.73%2,728,002
Apr 17, 202555.7256.5554.5155.2955.29-0.29%1,791,422
Apr 16, 202553.8056.2153.5055.4555.45-1.93%2,910,962
Apr 15, 202555.9257.6955.9056.5456.540.71%4,292,573
Apr 14, 202558.8559.5054.9056.1456.141.70%2,210,459
Apr 11, 202554.8955.7853.3555.2055.20-0.43%3,869,690
Apr 10, 202559.8160.3253.6155.4455.44-12.06%5,030,356
Apr 9, 202551.0265.6550.8963.0463.0422.67%8,073,757
Apr 8, 202556.3257.7350.0551.3951.39-2.73%4,303,073
Apr 7, 202549.0057.5047.7152.8352.834.45%6,365,204
Apr 4, 202552.1552.3445.5850.5850.58-6.18%10,607,714
Apr 3, 202561.5062.2852.9353.9153.91-20.18%11,397,418
Apr 2, 202562.5169.5962.5167.5467.546.03%4,660,688
Apr 1, 202564.6165.2862.0463.7063.70-1.91%3,550,483
Mar 31, 202563.4065.2561.1764.9464.94-1.20%2,771,997
Mar 28, 202566.8868.4064.8765.7365.73-3.20%2,425,773
Mar 27, 202569.2470.0467.1267.9067.90-5.02%4,051,408
Mar 26, 202575.4576.5070.4371.4971.49-5.49%3,580,153