Coherent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	289.44	291.27	279.51	282.35	-	-4.41%	2,461,917
Aug 27, 2026	303.68	307.49	291.02	295.39	295.39	0.35%	4,810,066
Aug 26, 2026	286.23	294.86	283.50	294.37	294.37	2.16%	5,202,037
Aug 25, 2026	287.15	291.71	281.32	288.14	288.14	4.59%	4,657,923
Aug 24, 2026	275.30	279.95	262.62	275.49	275.49	-4.85%	6,816,911
Aug 21, 2026	296.98	303.99	283.41	289.52	289.52	-0.18%	5,982,818
Aug 20, 2026	291.55	291.55	277.87	290.03	290.03	0.89%	4,891,758
Aug 19, 2026	309.11	312.00	284.75	287.47	287.47	-6.19%	7,349,975
Aug 18, 2026	324.61	329.44	305.50	306.43	306.43	-12.75%	9,529,061
Aug 17, 2026	333.52	362.32	330.24	351.22	351.22	7.79%	8,434,933
Aug 14, 2026	328.58	346.17	317.21	325.83	325.83	-0.43%	8,690,136
Aug 13, 2026	344.88	361.99	325.27	327.23	327.23	-7.99%	12,938,611
Aug 12, 2026	358.14	362.06	338.73	355.64	355.64	8.24%	9,940,835
Aug 11, 2026	323.86	332.00	315.40	328.57	328.57	1.05%	6,341,897
Aug 10, 2026	383.19	386.50	325.00	325.15	325.15	-14.24%	9,709,084
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