Coherent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	382.00	384.00	352.85	362.83	362.83	-5.13%	6,317,134
May 15, 2026	382.72	394.86	370.94	382.45	382.45	-5.55%	6,564,858
May 14, 2026	400.09	411.71	390.31	404.94	404.94	0.30%	4,791,288
May 13, 2026	401.58	413.00	378.50	403.71	403.71	7.94%	6,758,949
May 12, 2026	372.96	381.95	348.99	374.01	374.01	-1.50%	5,990,301
May 11, 2026	345.00	384.85	338.00	379.69	379.69	13.25%	9,856,105
May 8, 2026	325.93	339.47	315.03	335.26	335.26	5.03%	7,901,601
May 7, 2026	328.84	337.34	308.17	319.19	319.19	-7.39%	12,673,311
May 6, 2026	341.91	354.20	331.22	344.67	344.67	2.66%	9,720,647
May 5, 2026	325.03	345.44	324.88	335.73	335.73	1.77%	5,601,196
May 4, 2026	344.95	348.30	323.32	329.89	329.89	0.12%	6,538,975
May 1, 2026	317.01	335.48	310.58	329.50	329.50	3.06%	4,620,090
Apr 30, 2026	310.00	321.14	301.18	319.71	319.71	4.85%	6,165,370
Apr 29, 2026	308.46	311.48	298.09	304.93	304.93	0.32%	6,884,404
Apr 28, 2026	304.50	312.52	291.00	303.97	303.97	-5.46%	6,393,446
Apr 27, 2026	330.50	333.93	309.44	321.53	321.53	-4.33%	6,217,452
Apr 24, 2026	337.36	343.77	326.34	336.09	336.09	-0.47%	5,294,856
Apr 23, 2026	342.95	356.88	326.23	337.68	337.68	-3.65%	6,064,161
Apr 22, 2026	352.89	364.80	338.10	350.47	350.47	1.94%	5,202,254
Apr 21, 2026	352.94	362.54	340.71	343.79	343.79	-1.07%	5,115,861
Apr 20, 2026	346.28	348.47	335.00	347.51	347.51	0.72%	3,872,484
Apr 17, 2026	333.49	345.12	332.25	345.02	345.02	5.19%	5,628,890
Apr 16, 2026	315.00	332.00	312.92	328.00	328.00	6.42%	6,805,381
Apr 15, 2026	313.50	322.48	304.06	308.20	308.20	-1.67%	4,953,430
Apr 14, 2026	317.08	320.00	299.00	313.42	313.42	1.78%	4,500,090
Apr 13, 2026	305.75	313.00	302.81	307.93	307.93	0.14%	4,516,785
Apr 10, 2026	295.95	310.98	275.69	307.50	307.50	8.21%	7,968,980
Apr 9, 2026	286.40	301.00	277.19	284.17	284.17	0.84%	6,374,679
Apr 8, 2026	277.30	284.98	265.72	281.79	281.79	10.46%	7,230,068
Apr 7, 2026	251.87	259.98	247.00	255.10	255.10	0.74%	4,027,482
Apr 6, 2026	262.80	267.59	249.72	253.22	253.22	-1.91%	3,772,201
Apr 2, 2026	235.00	261.90	231.79	258.16	258.16	4.18%	5,188,064
Apr 1, 2026	244.14	256.88	244.14	247.80	247.80	4.03%	6,927,757
Mar 31, 2026	224.08	238.77	220.20	238.21	238.21	8.45%	6,152,021
Mar 30, 2026	247.58	248.93	215.55	219.65	219.65	-9.79%	8,235,168
Mar 27, 2026	243.81	253.60	239.39	243.48	243.48	0.08%	5,433,526
Mar 26, 2026	261.14	263.00	243.08	243.29	243.29	-10.57%	6,390,915
Mar 25, 2026	275.00	278.80	262.00	272.04	272.04	-0.11%	5,314,106
Mar 24, 2026	255.25	277.37	255.15	272.33	272.33	6.78%	9,338,815
Mar 23, 2026	254.19	267.67	250.15	255.05	255.05	0.56%	9,205,157
Mar 20, 2026	280.53	281.16	241.01	253.63	253.63	-7.96%	51,484,838
Mar 19, 2026	246.00	276.24	243.88	275.57	275.57	7.14%	9,382,823
Mar 18, 2026	251.94	265.80	251.03	257.21	257.21	4.64%	9,952,679
Mar 17, 2026	235.26	252.49	230.20	245.80	245.80	-0.63%	7,599,880
Mar 16, 2026	255.01	262.79	242.76	247.37	247.37	1.90%	6,165,235
Mar 13, 2026	248.38	251.66	241.21	242.76	242.76	0.62%	3,932,607
Mar 12, 2026	244.80	251.12	239.08	241.27	241.27	-4.03%	5,718,793
Mar 11, 2026	251.54	258.00	242.82	251.41	251.41	-3.54%	6,806,883
Mar 10, 2026	259.00	272.59	258.18	260.64	260.64	3.30%	7,866,085
Mar 9, 2026	236.39	254.36	236.00	252.32	252.32	7.04%	10,589,650