Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
252.29
+16.57 (7.03%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 236.39 | 246.50 | 236.00 | 240.52 | - | 2.04% | 6,829,794 |
| 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 |
| Feb 13, 2026 | 222.01 | 223.38 | 211.00 | 217.23 | 217.23 | 0.52% | 4,052,194 |
| Feb 12, 2026 | 227.26 | 227.47 | 209.23 | 216.10 | 216.10 | -3.39% | 6,733,695 |
| Feb 11, 2026 | 234.98 | 237.60 | 218.84 | 223.69 | 223.69 | -2.05% | 5,608,441 |
| Feb 10, 2026 | 232.20 | 236.11 | 225.18 | 228.37 | 228.37 | -5.81% | 7,514,114 |
| Feb 9, 2026 | 227.00 | 247.15 | 219.68 | 242.46 | 242.46 | 6.49% | 5,940,621 |
| Feb 6, 2026 | 216.53 | 234.00 | 213.00 | 227.68 | 227.68 | 8.81% | 6,589,945 |
| Feb 5, 2026 | 179.11 | 211.00 | 175.24 | 209.24 | 209.24 | -0.83% | 12,867,138 |
| Feb 4, 2026 | 232.65 | 240.39 | 203.33 | 211.00 | 211.00 | -7.93% | 13,363,059 |
| Feb 3, 2026 | 232.01 | 241.50 | 221.05 | 229.18 | 229.18 | 3.03% | 6,938,771 |
| Feb 2, 2026 | 208.79 | 229.36 | 208.04 | 222.44 | 222.44 | 4.84% | 5,212,032 |
| Jan 30, 2026 | 221.57 | 237.18 | 210.48 | 212.18 | 212.18 | -1.70% | 7,083,213 |
| Jan 29, 2026 | 221.00 | 222.27 | 206.14 | 215.86 | 215.86 | -2.39% | 4,535,801 |
| Jan 28, 2026 | 214.01 | 222.97 | 210.55 | 221.14 | 221.14 | 3.34% | 4,303,482 |
| Jan 27, 2026 | 201.38 | 216.04 | 200.60 | 214.00 | 214.00 | 8.21% | 4,140,163 |
| Jan 26, 2026 | 196.28 | 205.00 | 192.38 | 197.76 | 197.76 | 0.42% | 3,097,437 |
| Jan 23, 2026 | 198.23 | 200.23 | 189.50 | 196.94 | 196.94 | -2.85% | 2,564,919 |
| Jan 22, 2026 | 208.20 | 213.30 | 198.80 | 202.72 | 202.72 | 0.63% | 4,101,264 |
| Jan 21, 2026 | 197.51 | 208.10 | 191.00 | 201.46 | 201.46 | 4.14% | 5,978,397 |
| Jan 20, 2026 | 186.31 | 198.35 | 186.03 | 193.46 | 193.46 | 1.27% | 4,305,502 |
| Jan 16, 2026 | 197.00 | 201.93 | 189.59 | 191.04 | 191.04 | -2.51% | 3,592,265 |
| Jan 15, 2026 | 192.33 | 210.90 | 190.95 | 195.96 | 195.96 | 6.44% | 7,028,766 |
| Jan 14, 2026 | 190.74 | 196.73 | 182.56 | 184.11 | 184.11 | -3.12% | 2,882,756 |
| Jan 13, 2026 | 189.08 | 195.89 | 186.98 | 190.03 | 190.03 | 2.62% | 4,541,334 |
| Jan 12, 2026 | 174.50 | 186.00 | 174.50 | 185.18 | 185.18 | 4.00% | 5,984,617 |
| Jan 9, 2026 | 169.00 | 181.55 | 167.50 | 178.06 | 178.06 | 2.84% | 5,456,506 |
| Jan 8, 2026 | 190.16 | 191.21 | 171.80 | 173.15 | 173.15 | -9.64% | 5,984,996 |
| Jan 7, 2026 | 190.00 | 193.59 | 185.00 | 191.62 | 191.62 | -1.28% | 3,064,297 |
| Jan 6, 2026 | 182.32 | 194.23 | 176.99 | 194.11 | 194.11 | 4.16% | 4,647,469 |
| Jan 5, 2026 | 197.66 | 200.18 | 179.75 | 186.36 | 186.36 | -4.10% | 5,235,395 |
| Jan 2, 2026 | 188.00 | 195.92 | 187.02 | 194.33 | 194.33 | 5.29% | 3,515,088 |
| Dec 31, 2025 | 187.72 | 188.70 | 183.81 | 184.57 | 184.57 | -1.20% | 2,170,227 |
| Dec 30, 2025 | 190.00 | 190.19 | 186.43 | 186.81 | 186.81 | -1.17% | 1,259,534 |
| Dec 29, 2025 | 187.95 | 190.75 | 183.55 | 189.02 | 189.02 | -1.41% | 2,023,573 |
| Dec 26, 2025 | 193.09 | 193.99 | 188.11 | 191.72 | 191.72 | 0.18% | 1,707,619 |
| Dec 24, 2025 | 192.96 | 195.24 | 189.58 | 191.37 | 191.37 | -0.26% | 1,566,297 |
| Dec 23, 2025 | 187.56 | 192.99 | 187.30 | 191.87 | 191.87 | 0.47% | 2,052,712 |
| Dec 22, 2025 | 192.87 | 197.21 | 189.50 | 190.98 | 190.98 | 2.77% | 3,379,952 |
| Dec 19, 2025 | 178.70 | 187.12 | 174.81 | 185.83 | 185.83 | 5.76% | 4,440,991 |
| Dec 18, 2025 | 178.75 | 179.50 | 170.61 | 175.71 | 175.71 | 3.09% | 4,707,762 |
| Dec 17, 2025 | 180.00 | 186.67 | 170.12 | 170.44 | 170.44 | -2.72% | 4,582,835 |
| Dec 16, 2025 | 177.55 | 182.56 | 172.06 | 175.20 | 175.20 | -1.82% | 4,319,557 |
| Dec 15, 2025 | 183.83 | 186.53 | 177.00 | 178.45 | 178.45 | 0.06% | 4,507,400 |
| Dec 12, 2025 | 195.00 | 196.04 | 176.63 | 178.34 | 178.34 | -10.16% | 7,353,025 |
| Dec 11, 2025 | 192.66 | 200.01 | 188.75 | 198.50 | 198.50 | 0.53% | 5,474,386 |
| Dec 10, 2025 | 193.32 | 200.19 | 191.44 | 197.45 | 197.45 | 2.45% | 4,188,459 |
| Dec 9, 2025 | 180.60 | 195.00 | 180.35 | 192.73 | 192.73 | 3.70% | 3,995,676 |
| Dec 8, 2025 | 187.24 | 190.85 | 179.00 | 185.86 | 185.86 | 2.24% | 5,857,205 |
| Dec 5, 2025 | 186.00 | 188.36 | 181.48 | 181.79 | 181.79 | 2.50% | 5,181,663 |
| Dec 4, 2025 | 169.60 | 186.48 | 169.37 | 177.35 | 177.35 | 3.74% | 6,568,612 |
| Dec 3, 2025 | 164.37 | 171.18 | 158.21 | 170.96 | 170.96 | 3.68% | 4,085,695 |
| Dec 2, 2025 | 168.00 | 172.58 | 162.27 | 164.89 | 164.89 | 0.85% | 4,572,612 |
| Dec 1, 2025 | 160.41 | 165.73 | 160.00 | 163.50 | 163.50 | -0.46% | 4,136,210 |
| Nov 28, 2025 | 158.36 | 166.81 | 156.28 | 164.26 | 164.26 | 6.66% | 4,781,486 |
| Nov 26, 2025 | 148.47 | 156.17 | 147.00 | 154.00 | 154.00 | 3.46% | 3,664,308 |
| Nov 25, 2025 | 146.20 | 149.09 | 142.46 | 148.85 | 148.85 | -1.95% | 6,559,676 |
| Nov 24, 2025 | 145.11 | 155.82 | 145.11 | 151.81 | 151.81 | 8.82% | 5,471,197 |
| Nov 21, 2025 | 135.84 | 142.85 | 130.42 | 139.51 | 139.51 | 2.88% | 5,003,020 |
| Nov 20, 2025 | 150.00 | 155.70 | 133.24 | 135.61 | 135.61 | -5.13% | 5,688,714 |
| Nov 19, 2025 | 138.68 | 147.57 | 137.87 | 142.94 | 142.94 | 3.47% | 3,658,492 |
| Nov 18, 2025 | 136.86 | 139.75 | 132.99 | 138.15 | 138.15 | -0.66% | 3,109,052 |
| Nov 17, 2025 | 138.04 | 144.12 | 136.31 | 139.07 | 139.07 | -0.19% | 3,523,532 |
| Nov 14, 2025 | 134.37 | 146.02 | 132.51 | 139.33 | 139.33 | -0.46% | 4,134,938 |
| Nov 13, 2025 | 152.22 | 152.67 | 136.74 | 139.97 | 139.97 | -10.66% | 7,205,788 |
| Nov 12, 2025 | 161.00 | 164.01 | 155.83 | 156.67 | 156.67 | -0.85% | 3,716,858 |
| Nov 11, 2025 | 162.33 | 163.12 | 156.36 | 158.01 | 158.01 | -5.22% | 4,184,656 |
| Nov 10, 2025 | 159.00 | 168.57 | 157.65 | 166.72 | 166.72 | 7.90% | 6,874,710 |
| Nov 7, 2025 | 146.50 | 155.00 | 145.41 | 154.51 | 154.51 | -3.01% | 7,985,116 |
| Nov 6, 2025 | 153.70 | 162.50 | 150.53 | 159.30 | 159.30 | 18.32% | 10,803,411 |
| Nov 5, 2025 | 131.71 | 139.35 | 126.00 | 134.63 | 134.63 | 4.61% | 9,063,148 |
| Nov 4, 2025 | 125.94 | 131.48 | 123.75 | 128.70 | 128.70 | -2.50% | 4,230,920 |
| Nov 3, 2025 | 133.54 | 135.50 | 130.52 | 132.00 | 132.00 | 0.03% | 3,782,657 |
| Oct 31, 2025 | 135.55 | 136.70 | 128.08 | 131.96 | 131.96 | -0.57% | 4,537,079 |
| Oct 30, 2025 | 134.46 | 137.17 | 132.43 | 132.71 | 132.71 | -3.88% | 3,002,514 |
| Oct 29, 2025 | 136.75 | 141.43 | 135.55 | 138.06 | 138.06 | 2.85% | 3,712,038 |
| Oct 28, 2025 | 133.91 | 136.13 | 131.45 | 134.24 | 134.24 | -0.56% | 3,008,434 |
| Oct 27, 2025 | 133.22 | 136.00 | 131.37 | 134.99 | 134.99 | 4.37% | 4,588,779 |
| Oct 24, 2025 | 124.82 | 132.00 | 124.48 | 129.34 | 129.34 | 6.44% | 5,477,087 |
| Oct 23, 2025 | 115.15 | 121.88 | 115.00 | 121.52 | 121.52 | 5.33% | 2,603,582 |
| Oct 22, 2025 | 120.10 | 122.65 | 112.96 | 115.37 | 115.37 | -4.49% | 3,602,307 |
| Oct 21, 2025 | 121.40 | 123.15 | 119.68 | 120.79 | 120.79 | 0.49% | 2,993,421 |
| Oct 20, 2025 | 119.66 | 125.00 | 119.51 | 120.20 | 120.20 | 3.31% | 3,075,798 |
| Oct 17, 2025 | 113.87 | 117.53 | 113.04 | 116.35 | 116.35 | 0.34% | 2,405,703 |
| Oct 16, 2025 | 112.86 | 117.95 | 112.32 | 115.96 | 115.96 | 5.03% | 3,368,319 |
| Oct 15, 2025 | 112.34 | 113.06 | 108.19 | 110.41 | 110.41 | 0.95% | 3,175,460 |
| Oct 14, 2025 | 111.39 | 113.27 | 108.19 | 109.37 | 109.37 | -5.00% | 2,641,084 |