Coherent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	360.02	391.37	353.15	379.13	379.13	13.44%	10,594,169
Aug 6, 2026	314.71	354.47	309.19	334.22	334.22	1.83%	5,938,690
Aug 5, 2026	319.40	347.66	319.40	328.22	328.22	1.39%	5,721,507
Aug 4, 2026	325.87	336.36	316.10	323.73	323.73	12.35%	8,744,080
Aug 3, 2026	254.86	293.04	248.47	288.14	288.14	9.60%	5,523,422
Jul 31, 2026	275.90	281.99	257.13	262.89	262.89	5.55%	5,451,146
Jul 30, 2026	243.40	250.59	239.30	249.06	249.06	12.16%	5,499,611
Jul 29, 2026	243.93	245.00	220.68	222.05	222.05	-8.75%	6,816,047
Jul 28, 2026	257.28	257.33	228.23	243.33	243.33	-10.31%	8,333,855
Jul 27, 2026	282.12	283.20	256.16	271.31	271.31	-3.92%	4,553,012
Jul 24, 2026	306.00	308.00	280.91	282.39	282.39	-9.84%	3,752,505
Jul 23, 2026	308.74	327.78	306.85	313.22	313.22	0.33%	2,780,648
Jul 22, 2026	306.68	319.76	305.85	312.19	312.19	-1.59%	2,715,298
Jul 21, 2026	307.26	319.95	301.87	317.22	317.22	11.15%	4,480,098
Jul 20, 2026	288.65	298.87	284.20	285.40	285.40	2.81%	3,593,706
Jul 17, 2026	264.84	285.34	255.14	277.60	277.60	0.23%	5,946,422
Jul 16, 2026	286.09	289.93	273.87	276.96	276.96	-7.49%	4,934,553
Jul 15, 2026	315.12	316.13	281.06	299.38	299.38	-3.67%	5,157,125
Jul 14, 2026	320.50	322.01	307.10	310.77	310.77	1.10%	3,081,641
Jul 13, 2026	314.00	322.84	306.10	307.39	307.39	-5.27%	3,199,872
Jul 10, 2026	321.40	330.15	315.19	324.50	324.50	-0.84%	3,790,358
Jul 9, 2026	335.14	340.73	326.27	327.24	327.24	3.21%	4,137,829
Jul 8, 2026	312.15	328.54	304.77	317.05	317.05	0.93%	3,864,719
Jul 7, 2026	320.92	330.00	304.07	314.13	314.13	-6.43%	5,453,516
Jul 6, 2026	333.19	352.20	331.00	335.70	335.70	0.70%	3,244,447
Jul 2, 2026	358.08	371.75	325.66	333.36	333.36	-9.57%	6,949,696
Jul 1, 2026	370.11	386.74	360.01	368.65	368.65	-6.55%	4,293,375
Jun 30, 2026	388.43	399.45	381.60	394.47	394.47	0.83%	4,398,557
Jun 29, 2026	379.09	391.47	341.68	391.22	391.22	2.80%	7,537,894
Jun 26, 2026	392.80	393.39	368.20	380.56	380.56	-6.55%	6,552,828
Jun 25, 2026	415.18	419.00	376.34	407.25	407.25	3.76%	4,456,124
Jun 24, 2026	385.10	397.00	365.01	392.50	392.50	2.96%	4,515,431
Jun 23, 2026	388.69	399.14	379.52	381.22	381.22	-10.40%	5,903,887
Jun 22, 2026	395.04	439.68	380.01	425.48	425.48	9.22%	8,854,335
Jun 18, 2026	394.00	402.78	376.65	389.57	389.57	2.83%	7,256,823
Jun 17, 2026	387.02	393.00	376.55	378.85	378.85	-1.03%	5,436,150
Jun 16, 2026	423.74	424.00	381.85	382.81	382.81	-7.50%	5,510,109
Jun 15, 2026	403.35	420.57	394.00	413.84	413.84	7.48%	5,051,488
Jun 12, 2026	374.27	394.50	354.19	385.03	385.03	5.90%	5,310,822
Jun 11, 2026	354.85	371.09	345.30	363.58	363.58	2.48%	5,987,853
Jun 10, 2026	353.49	373.36	345.53	354.77	354.77	-0.33%	5,612,593
Jun 9, 2026	407.08	410.70	335.48	355.94	355.94	-11.44%	8,048,484
Jun 8, 2026	396.00	415.00	375.09	401.93	401.93	6.62%	5,463,584
Jun 5, 2026	405.27	417.76	375.09	376.99	376.99	-10.64%	6,280,800
Jun 4, 2026	398.70	432.51	380.20	421.90	421.90	1.07%	6,000,145
Jun 3, 2026	435.98	440.00	409.18	417.43	417.43	-2.22%	5,244,880
Jun 2, 2026	381.86	433.69	377.58	426.89	426.89	17.63%	9,032,622
Jun 1, 2026	350.93	366.00	346.63	362.90	362.90	0.40%	5,962,336
May 29, 2026	375.65	378.27	343.51	361.47	361.47	-4.11%	10,903,684
May 28, 2026	387.82	393.52	369.36	376.95	376.95	-0.85%	3,610,706