Coherent Corp. (COHR)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	83.24	83.76	80.64	81.20	81.20	-1.32%	2,806,660
Jun 18, 2025	80.02	83.90	79.73	82.29	82.29	3.16%	3,647,615
Jun 17, 2025	80.14	82.15	79.21	79.77	79.77	-1.23%	2,110,229
Jun 16, 2025	78.84	82.39	78.68	80.76	80.76	4.38%	2,312,418
Jun 13, 2025	78.90	79.80	76.88	77.37	77.37	-4.42%	2,329,482
Jun 12, 2025	81.04	82.09	80.41	80.95	80.95	-0.69%	1,968,779
Jun 11, 2025	82.25	83.35	80.92	81.51	81.51	-0.62%	1,941,680
Jun 10, 2025	81.74	82.29	79.86	82.02	82.02	1.02%	1,947,467
Jun 9, 2025	81.32	82.32	79.50	81.19	81.19	1.82%	2,345,915
Jun 6, 2025	80.78	81.12	78.67	79.74	79.74	0.11%	2,035,454
Jun 5, 2025	82.51	83.50	78.91	79.65	79.65	-2.43%	2,348,951
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.