Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
235.79
+14.29 (6.45%)
At close: Oct 27, 2026, 4:00 PM EDT
236.50
+0.71 (0.30%)
After-hours: Oct 27, 2026, 7:59 PM EDT
Coherent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 228.07 | 236.91 | 222.25 | 235.79 | 235.79 | 6.45% | 6,289,260 |
| Oct 26, 2026 | 212.61 | 225.66 | 208.86 | 221.50 | 221.50 | 5.83% | 7,686,121 |
| Oct 23, 2026 | 207.85 | 215.38 | 203.55 | 209.29 | 209.29 | 0.71% | 6,178,921 |
| Oct 22, 2026 | 223.15 | 224.56 | 204.38 | 207.82 | 207.82 | -12.51% | 12,538,393 |
| Oct 21, 2026 | 240.44 | 243.64 | 232.86 | 237.53 | 237.53 | 2.47% | 5,000,001 |
| Oct 20, 2026 | 224.75 | 236.58 | 217.83 | 231.80 | 231.80 | -0.09% | 6,181,388 |
| Oct 19, 2026 | 243.14 | 244.20 | 231.78 | 232.02 | 232.02 | -0.38% | 6,592,831 |
| Oct 16, 2026 | 247.59 | 248.58 | 231.60 | 232.90 | 232.90 | -7.06% | 7,613,605 |
| Oct 15, 2026 | 249.84 | 252.28 | 235.55 | 250.60 | 250.60 | -4.83% | 9,758,451 |
| Oct 14, 2026 | 281.13 | 285.00 | 261.90 | 263.32 | 263.32 | -9.19% | 6,681,036 |
| Oct 13, 2026 | 277.90 | 290.53 | 273.93 | 289.98 | 289.98 | 0.68% | 6,018,926 |
| Oct 12, 2026 | 306.00 | 306.00 | 284.10 | 288.02 | 288.02 | -7.87% | 7,017,894 |
| Oct 9, 2026 | 318.50 | 332.09 | 302.35 | 312.62 | 312.62 | 3.40% | 8,065,992 |
| Oct 8, 2026 | 320.44 | 328.87 | 298.88 | 302.35 | 302.35 | -9.63% | 9,205,613 |
| Oct 7, 2026 | 329.10 | 338.36 | 316.85 | 334.56 | 334.56 | -1.12% | 5,481,495 |
| Oct 6, 2026 | 336.21 | 341.30 | 331.39 | 338.36 | 338.36 | 1.41% | 5,584,884 |
| Oct 5, 2026 | 340.93 | 341.76 | 326.46 | 333.64 | 333.64 | -1.01% | 4,336,511 |
| Oct 2, 2026 | 316.57 | 338.36 | 315.43 | 337.04 | 337.04 | 5.59% | 7,473,327 |
| Oct 1, 2026 | 290.00 | 323.23 | 286.42 | 319.19 | 319.19 | 10.90% | 11,210,600 |
| Sep 30, 2026 | 294.66 | 299.50 | 282.25 | 287.81 | 287.81 | -1.51% | 5,311,948 |
| Sep 29, 2026 | 289.93 | 302.72 | 285.85 | 292.21 | 292.21 | 3.46% | 5,422,416 |
| Sep 28, 2026 | 290.08 | 299.37 | 275.79 | 282.45 | 282.45 | -4.52% | 6,746,452 |
| Sep 25, 2026 | 297.92 | 301.77 | 290.28 | 295.83 | 295.83 | 1.80% | 4,616,484 |
| Sep 24, 2026 | 294.90 | 300.89 | 290.20 | 290.61 | 290.61 | -3.32% | 4,654,931 |
| Sep 23, 2026 | 312.12 | 312.24 | 298.47 | 300.60 | 300.60 | -3.15% | 5,624,691 |
| Sep 22, 2026 | 310.29 | 323.43 | 305.00 | 310.39 | 310.39 | -3.46% | 7,298,265 |
| Sep 21, 2026 | 326.48 | 332.86 | 316.64 | 321.52 | 321.52 | 1.31% | 7,340,483 |
| Sep 18, 2026 | 305.73 | 318.45 | 302.11 | 317.36 | 317.36 | 7.22% | 10,015,400 |
| Sep 17, 2026 | 302.91 | 312.42 | 290.10 | 295.98 | 295.98 | 2.09% | 6,267,403 |
| Sep 16, 2026 | 280.56 | 294.56 | 278.01 | 289.93 | 289.93 | 6.92% | 6,971,643 |
| Sep 15, 2026 | 271.15 | 279.50 | 269.34 | 271.17 | 271.17 | 1.75% | 4,105,776 |
| Sep 14, 2026 | 283.75 | 284.97 | 265.49 | 266.50 | 266.50 | -12.73% | 9,343,551 |
| Sep 11, 2026 | 303.18 | 312.68 | 292.51 | 305.37 | 305.37 | 4.16% | 7,025,439 |
| Sep 10, 2026 | 296.09 | 309.99 | 290.26 | 293.17 | 293.17 | -3.40% | 5,606,189 |
| Sep 9, 2026 | 301.86 | 313.33 | 301.86 | 303.48 | 303.48 | 0.53% | 4,995,944 |
| Sep 8, 2026 | 281.05 | 315.70 | 281.05 | 301.88 | 301.88 | 7.10% | 8,482,220 |
| Sep 4, 2026 | 269.69 | 283.85 | 264.10 | 281.86 | 281.86 | 6.60% | 4,989,960 |
| Sep 3, 2026 | 266.86 | 268.65 | 255.25 | 264.41 | 264.41 | -1.57% | 4,043,025 |
| Sep 2, 2026 | 268.12 | 272.50 | 263.67 | 268.64 | 268.64 | -1.25% | 4,147,833 |
| Sep 1, 2026 | 270.50 | 276.04 | 264.64 | 272.03 | 272.03 | -2.09% | 5,315,407 |
| Aug 31, 2026 | 280.25 | 281.99 | 275.12 | 277.83 | 277.83 | -0.49% | 4,917,487 |
| Aug 28, 2026 | 289.44 | 291.27 | 278.05 | 279.20 | 279.20 | -5.48% | 5,137,489 |
| 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 |