Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
299.80
-21.73 (-6.76%)
Apr 28, 2026, 12:16 PM EDT - Market open
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 304.50 | 312.52 | 291.00 | 298.27 | - | -7.23% | 3,889,781 |
| Apr 27, 2026 | 330.50 | 333.93 | 309.44 | 321.53 | 321.53 | -4.33% | 6,177,127 |
| Apr 24, 2026 | 337.36 | 343.77 | 326.34 | 336.09 | 336.09 | -0.47% | 5,252,676 |
| Apr 23, 2026 | 342.95 | 356.88 | 326.23 | 337.68 | 337.68 | -3.65% | 5,915,163 |
| Apr 22, 2026 | 352.89 | 364.80 | 338.10 | 350.47 | 350.47 | 1.94% | 5,145,378 |
| Apr 21, 2026 | 352.94 | 362.54 | 340.71 | 343.79 | 343.79 | -1.07% | 5,093,614 |
| Apr 20, 2026 | 346.28 | 348.47 | 335.00 | 347.51 | 347.51 | 0.72% | 3,848,587 |
| Apr 17, 2026 | 333.49 | 345.12 | 332.25 | 345.02 | 345.02 | 5.19% | 5,604,417 |
| Apr 16, 2026 | 315.00 | 332.00 | 312.92 | 328.00 | 328.00 | 6.42% | 6,784,645 |
| Apr 15, 2026 | 313.50 | 322.48 | 304.06 | 308.20 | 308.20 | -1.67% | 4,939,954 |
| Apr 14, 2026 | 317.08 | 320.00 | 299.00 | 313.42 | 313.42 | 1.78% | 4,442,213 |
| Apr 13, 2026 | 305.75 | 313.00 | 302.81 | 307.93 | 307.93 | 0.14% | 4,492,980 |
| Apr 10, 2026 | 295.95 | 310.98 | 275.69 | 307.50 | 307.50 | 8.21% | 7,945,723 |
| Apr 9, 2026 | 286.40 | 301.00 | 277.19 | 284.17 | 284.17 | 0.84% | 6,354,257 |
| Apr 8, 2026 | 277.30 | 284.98 | 265.72 | 281.79 | 281.79 | 10.46% | 7,197,418 |
| Apr 7, 2026 | 251.87 | 259.98 | 247.00 | 255.10 | 255.10 | 0.74% | 3,889,465 |
| Apr 6, 2026 | 262.80 | 267.59 | 249.72 | 253.22 | 253.22 | -1.91% | 3,760,073 |
| Apr 2, 2026 | 235.00 | 261.90 | 231.79 | 258.16 | 258.16 | 4.18% | 5,167,452 |
| Apr 1, 2026 | 244.14 | 256.88 | 244.14 | 247.80 | 247.80 | 4.03% | 6,885,851 |
| Mar 31, 2026 | 224.08 | 238.77 | 220.20 | 238.21 | 238.21 | 8.45% | 6,117,417 |
| Mar 30, 2026 | 247.58 | 248.93 | 215.55 | 219.65 | 219.65 | -9.79% | 8,185,734 |
| Mar 27, 2026 | 243.81 | 253.60 | 239.39 | 243.48 | 243.48 | 0.08% | 5,085,186 |
| Mar 26, 2026 | 261.14 | 263.00 | 243.08 | 243.29 | 243.29 | -10.57% | 6,278,502 |
| Mar 25, 2026 | 275.00 | 278.80 | 262.00 | 272.04 | 272.04 | -0.11% | 5,289,459 |
| Mar 24, 2026 | 255.25 | 277.37 | 255.15 | 272.33 | 272.33 | 6.78% | 9,146,890 |
| Mar 23, 2026 | 254.19 | 267.67 | 250.15 | 255.05 | 255.05 | 0.56% | 9,179,604 |
| Mar 20, 2026 | 280.53 | 281.16 | 241.01 | 253.63 | 253.63 | -7.96% | 38,422,783 |
| Mar 19, 2026 | 246.00 | 276.24 | 243.88 | 275.57 | 275.57 | 7.14% | 9,248,457 |
| Mar 18, 2026 | 251.94 | 265.80 | 251.03 | 257.21 | 257.21 | 4.64% | 9,576,786 |
| Mar 17, 2026 | 235.26 | 252.49 | 230.20 | 245.80 | 245.80 | -0.63% | 7,505,267 |
| Mar 16, 2026 | 255.01 | 262.79 | 242.76 | 247.37 | 247.37 | 1.90% | 6,073,694 |
| Mar 13, 2026 | 248.38 | 251.66 | 241.21 | 242.76 | 242.76 | 0.62% | 3,918,561 |
| Mar 12, 2026 | 244.80 | 251.12 | 239.08 | 241.27 | 241.27 | -4.03% | 5,698,444 |
| Mar 11, 2026 | 251.54 | 258.00 | 242.82 | 251.41 | 251.41 | -3.54% | 6,778,490 |
| Mar 10, 2026 | 259.00 | 272.59 | 258.18 | 260.64 | 260.64 | 3.30% | 7,809,787 |
| Mar 9, 2026 | 236.39 | 254.36 | 236.00 | 252.32 | 252.32 | 7.04% | 9,710,239 |
| Mar 6, 2026 | 239.45 | 257.56 | 230.10 | 235.72 | 235.72 | -7.15% | 7,779,753 |
| Mar 5, 2026 | 262.71 | 275.34 | 246.57 | 253.87 | 253.87 | -7.64% | 8,716,063 |
| Mar 4, 2026 | 295.79 | 300.20 | 260.65 | 274.86 | 274.86 | -2.12% | 10,439,473 |
| Mar 3, 2026 | 285.87 | 293.15 | 271.68 | 280.81 | 280.81 | -6.06% | 8,067,706 |
| Mar 2, 2026 | 274.93 | 299.09 | 271.62 | 298.91 | 298.91 | 15.44% | 10,136,903 |
| Feb 27, 2026 | 247.02 | 260.91 | 241.71 | 258.93 | 258.93 | 3.51% | 15,226,141 |
| Feb 26, 2026 | 268.51 | 270.49 | 246.70 | 250.14 | 250.14 | -6.63% | 7,894,019 |
| Feb 25, 2026 | 260.60 | 276.50 | 259.00 | 267.90 | 267.90 | 5.12% | 7,096,847 |
| Feb 24, 2026 | 253.25 | 261.33 | 247.93 | 254.86 | 254.86 | 2.40% | 4,618,948 |
| Feb 23, 2026 | 248.18 | 255.00 | 246.28 | 248.89 | 248.89 | 0.29% | 4,712,669 |
| Feb 20, 2026 | 232.00 | 252.49 | 229.51 | 248.18 | 248.18 | 6.75% | 6,285,866 |
| Feb 19, 2026 | 221.96 | 232.98 | 216.87 | 232.48 | 232.48 | 3.84% | 4,084,723 |
| Feb 18, 2026 | 220.72 | 229.00 | 219.16 | 223.89 | 223.89 | 1.79% | 3,227,063 |
| Feb 17, 2026 | 212.40 | 224.39 | 204.57 | 219.96 | 219.96 | 1.26% | 4,616,611 |