Coherent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	96.47	97.20	94.78	96.45	96.45	3.71%	2,009,704
Jan 14, 2025	93.08	95.11	92.08	93.00	93.00	1.03%	2,836,817
Jan 13, 2025	87.50	92.52	86.28	92.05	92.05	2.43%	3,660,475
Jan 10, 2025	91.42	91.42	88.10	89.87	89.87	-4.05%	4,845,734
Jan 8, 2025	97.15	97.75	92.52	93.66	93.66	-3.87%	2,574,281
Jan 7, 2025	101.02	101.81	96.21	97.43	97.43	-3.50%	4,034,535
Jan 6, 2025	108.78	109.05	100.68	100.96	100.96	-4.97%	3,239,508
Jan 3, 2025	102.72	106.75	101.31	106.24	106.24	5.62%	2,946,149
Jan 2, 2025	95.87	102.10	94.58	100.59	100.59	6.19%	2,828,080
Dec 31, 2024	94.58	95.73	93.71	94.73	94.73	-0.12%	1,378,248
Dec 30, 2024	93.80	95.73	92.40	94.84	94.84	-2.22%	2,299,729
Dec 27, 2024	98.52	98.79	95.92	96.99	96.99	-2.62%	1,107,170
Dec 26, 2024	99.27	100.40	97.48	99.60	99.60	-0.18%	871,999
Dec 24, 2024	99.38	100.17	98.63	99.78	99.78	0.77%	625,617
Dec 23, 2024	100.25	100.91	98.09	99.02	99.02	1.38%	1,245,477
Dec 20, 2024	95.00	99.03	94.09	97.67	97.67	1.55%	4,915,340
Dec 19, 2024	99.35	100.88	95.00	96.18	96.18	-1.18%	2,437,471
Dec 18, 2024	104.78	105.45	95.90	97.33	97.33	-5.77%	2,539,167
Dec 17, 2024	106.41	106.76	101.23	103.29	103.29	-4.23%	2,576,114
Dec 16, 2024	106.55	109.43	104.51	107.85	107.85	1.13%	2,277,951
Dec 13, 2024	107.60	108.17	103.56	106.64	106.64	2.46%	2,093,491
Dec 12, 2024	104.42	107.58	103.37	104.08	104.08	0.23%	1,723,495
Dec 11, 2024	102.06	104.86	101.50	103.84	103.84	3.62%	1,644,722
Dec 10, 2024	104.07	104.93	99.29	100.21	100.21	-3.60%	2,676,649
Dec 9, 2024	111.31	112.97	103.52	103.95	103.95	-6.55%	2,948,642
Dec 6, 2024	109.21	112.35	108.77	111.24	111.24	2.37%	2,286,826
Dec 5, 2024	112.00	112.78	108.21	108.66	108.66	-3.00%	2,127,639
Dec 4, 2024	108.94	113.60	108.94	112.02	112.02	5.14%	2,942,346
Dec 3, 2024	104.16	107.16	103.80	106.54	106.54	2.82%	1,751,132
Dec 2, 2024	100.59	104.29	100.59	103.62	103.62	3.45%	1,844,009
Nov 29, 2024	99.62	101.18	98.87	100.16	100.16	2.11%	1,120,967
Nov 27, 2024	100.00	101.26	95.43	98.09	98.09	-2.92%	2,506,419
Nov 26, 2024	102.03	102.90	99.64	101.04	101.04	1.24%	2,610,110
Nov 25, 2024	104.50	105.20	99.18	99.80	99.80	-5.26%	3,353,560
Nov 22, 2024	105.72	106.31	103.87	105.34	105.34	-0.36%	1,962,608
Nov 21, 2024	105.57	109.88	105.06	105.72	105.72	2.26%	2,794,176
Nov 20, 2024	101.89	103.94	100.32	103.38	103.38	-0.83%	1,594,325
Nov 19, 2024	94.23	104.31	93.50	104.25	104.25	9.33%	2,923,696
Nov 18, 2024	96.10	98.19	94.56	95.35	95.35	0.25%	2,061,173
Nov 15, 2024	98.97	99.00	91.85	95.11	95.11	-4.90%	4,122,422
Nov 14, 2024	103.18	103.95	99.30	100.01	100.01	-2.63%	1,631,822
Nov 13, 2024	104.46	105.86	101.76	102.71	102.71	-1.24%	2,033,269
Nov 12, 2024	103.97	106.91	102.82	104.00	104.00	-0.64%	2,132,286
Nov 11, 2024	110.05	110.41	102.51	104.67	104.67	-4.86%	3,226,726
Nov 8, 2024	108.71	111.66	105.13	110.02	110.02	0.52%	4,542,646
Nov 7, 2024	103.00	110.27	96.16	109.45	109.45	10.08%	6,448,904
Nov 6, 2024	95.79	100.09	95.54	99.43	99.43	6.26%	5,275,831
Nov 5, 2024	91.63	94.04	91.50	93.57	93.57	2.93%	2,405,518
Nov 4, 2024	92.30	93.39	90.85	90.91	90.91	-1.48%	1,536,501
Nov 1, 2024	93.15	94.74	91.97	92.28	92.28	-0.17%	2,113,372
Oct 31, 2024	96.00	96.00	90.81	92.44	92.44	-4.88%	3,253,944
Oct 30, 2024	97.15	98.12	95.58	97.18	97.18	-1.37%	1,515,898
Oct 29, 2024	96.21	99.21	96.15	98.53	98.53	2.23%	1,721,251
Oct 28, 2024	97.03	97.28	95.36	96.38	96.38	0.56%	1,525,397
Oct 25, 2024	97.47	97.47	94.70	95.84	95.84	-0.90%	2,055,400
Oct 24, 2024	98.13	99.22	96.00	96.71	96.71	-1.13%	1,639,812
Oct 23, 2024	96.17	98.36	95.65	97.82	97.82	1.09%	1,979,136
Oct 22, 2024	95.00	98.14	94.59	96.77	96.77	-1.70%	2,540,918
Oct 21, 2024	98.14	98.96	96.55	98.44	98.44	0.21%	1,653,340
Oct 18, 2024	97.25	100.29	96.58	98.23	98.23	-3.76%	3,748,137
Oct 17, 2024	103.70	105.48	101.84	102.07	102.07	0.98%	1,832,267
Oct 16, 2024	101.39	101.81	99.68	101.08	101.08	0.56%	1,448,677
Oct 15, 2024	102.91	103.29	98.07	100.52	100.52	-2.01%	2,790,418
Oct 14, 2024	106.00	106.50	102.48	102.58	102.58	-1.95%	2,275,363
Oct 11, 2024	100.30	104.67	100.00	104.62	104.62	5.64%	3,959,497
Oct 10, 2024	96.82	99.15	96.27	99.03	99.03	0.34%	1,464,187
Oct 9, 2024	97.96	99.37	96.25	98.69	98.69	0.84%	1,708,807
Oct 8, 2024	95.45	98.27	95.18	97.87	97.87	2.83%	1,823,918
Oct 7, 2024	95.00	96.95	94.34	95.18	95.18	-0.16%	3,268,807
Oct 4, 2024	97.55	98.95	94.64	95.33	95.33	1.12%	3,174,047
Oct 3, 2024	90.92	94.46	90.60	94.27	94.27	3.07%	2,137,998
Oct 2, 2024	88.88	92.39	87.61	91.46	91.46	3.00%	2,091,912
Oct 1, 2024	91.49	91.73	87.16	88.80	88.80	-0.12%	1,819,464
Sep 30, 2024	88.56	90.06	87.30	88.91	88.91	-1.02%	2,296,185
Sep 27, 2024	93.15	93.15	87.23	89.83	89.83	-2.80%	2,431,305
Sep 26, 2024	93.88	95.29	90.51	92.42	92.42	1.92%	4,263,610
Sep 25, 2024	89.25	91.04	89.00	90.68	90.68	1.06%	1,765,274
Sep 24, 2024	88.41	91.00	88.25	89.73	89.73	1.75%	2,451,594
Sep 23, 2024	86.92	88.88	86.09	88.19	88.19	1.34%	1,943,930
Sep 20, 2024	86.00	87.81	84.90	87.02	87.02	1.12%	6,824,812
Sep 19, 2024	84.68	89.25	83.44	86.06	86.06	6.27%	5,311,055
Sep 18, 2024	78.22	83.99	77.79	80.98	80.98	3.93%	4,791,185
Sep 17, 2024	75.48	78.11	75.25	77.92	77.92	3.55%	2,348,206
Sep 16, 2024	75.64	77.13	74.60	75.25	75.25	-3.50%	1,654,482
Sep 13, 2024	76.08	78.90	76.08	77.98	77.98	2.65%	2,148,638
Sep 12, 2024	75.28	76.85	74.72	75.97	75.97	0.80%	1,548,118
Sep 11, 2024	71.36	76.23	71.15	75.37	75.37	6.36%	2,383,526
Sep 10, 2024	70.88	71.84	69.26	70.86	70.86	0.08%	1,153,253
Sep 9, 2024	70.48	71.52	70.09	70.80	70.80	3.30%	1,824,793
Sep 6, 2024	73.73	74.50	68.45	68.54	68.54	-7.70%	2,043,228
Sep 5, 2024	73.52	75.93	73.23	74.26	74.26	0.49%	1,178,118
Sep 4, 2024	71.38	74.42	70.44	73.90	73.90	2.81%	2,278,242
Sep 3, 2024	76.00	76.35	71.77	71.88	71.88	-7.79%	2,115,389
Aug 30, 2024	79.05	79.62	76.14	77.95	77.95	0.30%	2,230,449
Aug 29, 2024	78.69	80.15	77.37	77.72	77.72	-1.36%	1,612,686
Aug 28, 2024	79.12	80.38	77.59	78.79	78.79	-0.87%	1,805,568
Aug 27, 2024	79.00	80.02	77.88	79.48	79.48	0.06%	1,753,619
Aug 26, 2024	79.85	80.80	78.63	79.43	79.43	0.06%	2,344,838