Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
110.41
+1.04 (0.95%)
At close: Oct 15, 2025, 4:00 PM EDT
110.81
+0.40 (0.36%)
After-hours: Oct 15, 2025, 7:49 PM EDT
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 112.34 | 113.06 | 108.19 | 110.41 | 110.41 | 0.95% | 3,111,496 |
| Oct 14, 2025 | 111.39 | 113.27 | 108.19 | 109.37 | 109.37 | -5.00% | 2,641,084 |
| Oct 13, 2025 | 117.28 | 117.74 | 113.80 | 115.13 | 115.13 | 3.63% | 2,868,279 |
| Oct 10, 2025 | 122.00 | 122.01 | 111.08 | 111.10 | 111.10 | -9.19% | 3,883,749 |
| Oct 9, 2025 | 117.02 | 122.93 | 116.50 | 122.35 | 122.35 | 4.87% | 3,574,624 |
| Oct 8, 2025 | 114.68 | 117.45 | 113.97 | 116.67 | 116.67 | 2.74% | 2,378,720 |
| Oct 7, 2025 | 116.35 | 117.26 | 110.02 | 113.56 | 113.56 | -1.05% | 3,932,266 |
| Oct 6, 2025 | 116.98 | 118.55 | 113.09 | 114.77 | 114.77 | 1.05% | 3,775,532 |
| Oct 3, 2025 | 114.33 | 117.17 | 110.82 | 113.58 | 113.58 | 0.70% | 3,016,839 |
| Oct 2, 2025 | 117.00 | 118.54 | 112.03 | 112.79 | 112.79 | -1.62% | 3,007,504 |
| Oct 1, 2025 | 105.02 | 114.86 | 105.02 | 114.65 | 114.65 | 6.43% | 3,101,718 |
| Sep 30, 2025 | 108.54 | 110.60 | 105.51 | 107.72 | 107.72 | -0.23% | 2,331,189 |
| Sep 29, 2025 | 108.54 | 109.70 | 107.14 | 107.97 | 107.97 | 0.92% | 2,411,674 |
| Sep 26, 2025 | 106.45 | 107.58 | 104.78 | 106.99 | 106.99 | 0.39% | 2,968,548 |
| Sep 25, 2025 | 102.72 | 107.79 | 102.14 | 106.57 | 106.57 | 0.05% | 2,602,702 |
| Sep 24, 2025 | 110.03 | 110.13 | 104.78 | 106.52 | 106.52 | -2.53% | 3,292,053 |
| Sep 23, 2025 | 115.00 | 115.00 | 108.01 | 109.29 | 109.29 | -4.63% | 3,488,349 |
| Sep 22, 2025 | 109.00 | 115.34 | 108.80 | 114.60 | 114.60 | 5.03% | 4,578,981 |
| Sep 19, 2025 | 107.91 | 109.74 | 106.96 | 109.11 | 109.11 | 0.98% | 3,427,414 |
| Sep 18, 2025 | 106.33 | 108.39 | 105.12 | 108.05 | 108.05 | 4.49% | 3,659,715 |
| Sep 17, 2025 | 104.33 | 104.40 | 100.63 | 103.41 | 103.41 | -1.01% | 3,901,118 |
| Sep 16, 2025 | 106.70 | 107.35 | 102.87 | 104.47 | 104.47 | -1.76% | 3,712,737 |
| Sep 15, 2025 | 103.53 | 108.05 | 101.38 | 106.34 | 106.34 | 3.25% | 4,235,370 |
| Sep 12, 2025 | 101.61 | 103.92 | 101.20 | 102.99 | 102.99 | -0.50% | 3,475,647 |
| Sep 11, 2025 | 102.54 | 106.00 | 101.64 | 103.51 | 103.51 | 0.02% | 3,944,069 |
| Sep 10, 2025 | 102.65 | 106.80 | 102.16 | 103.49 | 103.49 | 4.30% | 5,020,054 |
| Sep 9, 2025 | 99.08 | 99.32 | 95.50 | 99.22 | 99.22 | 0.56% | 2,790,121 |
| Sep 8, 2025 | 98.79 | 99.90 | 96.82 | 98.67 | 98.67 | 0.85% | 2,941,158 |
| Sep 5, 2025 | 98.22 | 100.82 | 94.55 | 97.84 | 97.84 | 2.32% | 7,214,667 |
| Sep 4, 2025 | 90.50 | 95.67 | 90.00 | 95.62 | 95.62 | 8.08% | 5,600,330 |
| Sep 3, 2025 | 88.09 | 89.97 | 87.15 | 88.47 | 88.47 | 0.76% | 3,312,816 |
| Sep 2, 2025 | 87.11 | 88.24 | 85.94 | 87.80 | 87.80 | -2.95% | 4,122,947 |
| 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 |