Skip to main content
Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
181.79
+4.44 (2.50%)
At close: Dec 5, 2025, 4:00 PM EST
181.78
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:59 PM EST

Coherent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025186.00188.36181.48181.79181.792.50%5,171,082
Dec 4, 2025169.60186.48169.37177.35177.353.74%6,566,269
Dec 3, 2025164.37171.18158.21170.96170.963.68%4,080,301
Dec 2, 2025168.00172.58162.27164.89164.890.85%4,567,672
Dec 1, 2025160.41165.73160.00163.50163.50-0.46%4,130,882
Nov 28, 2025158.36166.81156.28164.26164.266.66%4,776,850
Nov 26, 2025148.47156.17147.00154.00154.003.46%3,646,471
Nov 25, 2025146.20149.09142.46148.85148.85-1.95%6,537,482
Nov 24, 2025145.11155.82145.11151.81151.818.82%5,360,626
Nov 21, 2025135.84142.85130.42139.51139.512.88%4,998,035
Nov 20, 2025150.00155.70133.24135.61135.61-5.13%5,682,015
Nov 19, 2025138.68147.57137.87142.94142.943.47%3,658,492
Nov 18, 2025136.86139.75132.99138.15138.15-0.66%3,109,052
Nov 17, 2025138.04144.12136.31139.07139.07-0.19%3,523,532
Nov 14, 2025134.37146.02132.51139.33139.33-0.46%4,134,938
Nov 13, 2025152.22152.67136.74139.97139.97-10.66%7,205,788
Nov 12, 2025161.00164.01155.83156.67156.67-0.85%3,716,858
Nov 11, 2025162.33163.12156.36158.01158.01-5.22%4,184,656
Nov 10, 2025159.00168.57157.65166.72166.727.90%6,874,710
Nov 7, 2025146.50155.00145.41154.51154.51-3.01%7,985,116
Nov 6, 2025153.70162.50150.53159.30159.3018.32%10,803,411
Nov 5, 2025131.71139.35126.00134.63134.634.61%9,063,148
Nov 4, 2025125.94131.48123.75128.70128.70-2.50%4,230,920
Nov 3, 2025133.54135.50130.52132.00132.000.03%3,782,657
Oct 31, 2025135.55136.70128.08131.96131.96-0.57%4,537,079
Oct 30, 2025134.46137.17132.43132.71132.71-3.88%3,002,514
Oct 29, 2025136.75141.43135.55138.06138.062.85%3,712,038
Oct 28, 2025133.91136.13131.45134.24134.24-0.56%3,008,434
Oct 27, 2025133.22136.00131.37134.99134.994.37%4,588,779
Oct 24, 2025124.82132.00124.48129.34129.346.44%5,477,087
Oct 23, 2025115.15121.88115.00121.52121.525.33%2,603,582
Oct 22, 2025120.10122.65112.96115.37115.37-4.49%3,602,307
Oct 21, 2025121.40123.15119.68120.79120.790.49%2,993,421
Oct 20, 2025119.66125.00119.51120.20120.203.31%3,075,798
Oct 17, 2025113.87117.53113.04116.35116.350.34%2,405,703
Oct 16, 2025112.86117.95112.32115.96115.965.03%3,368,319
Oct 15, 2025112.34113.06108.19110.41110.410.95%3,175,460
Oct 14, 2025111.39113.27108.19109.37109.37-5.00%2,641,084
Oct 13, 2025117.28117.74113.80115.13115.133.63%2,868,279
Oct 10, 2025122.00122.01111.08111.10111.10-9.19%3,883,749
Oct 9, 2025117.02122.93116.50122.35122.354.87%3,574,624
Oct 8, 2025114.68117.45113.97116.67116.672.74%2,378,720
Oct 7, 2025116.35117.26110.02113.56113.56-1.05%3,932,266
Oct 6, 2025116.98118.55113.09114.77114.771.05%3,775,532
Oct 3, 2025114.33117.17110.82113.58113.580.70%3,016,839
Oct 2, 2025117.00118.54112.03112.79112.79-1.62%3,007,504
Oct 1, 2025105.02114.86105.02114.65114.656.43%3,101,718
Sep 30, 2025108.54110.60105.51107.72107.72-0.23%2,331,189
Sep 29, 2025108.54109.70107.14107.97107.970.92%2,411,674
Sep 26, 2025106.45107.58104.78106.99106.990.39%2,968,548
Sep 25, 2025102.72107.79102.14106.57106.570.05%2,602,702
Sep 24, 2025110.03110.13104.78106.52106.52-2.53%3,292,053
Sep 23, 2025115.00115.00108.01109.29109.29-4.63%3,488,349
Sep 22, 2025109.00115.34108.80114.60114.605.03%4,578,981
Sep 19, 2025107.91109.74106.96109.11109.110.98%3,427,414
Sep 18, 2025106.33108.39105.12108.05108.054.49%3,659,715
Sep 17, 2025104.33104.40100.63103.41103.41-1.01%3,901,118
Sep 16, 2025106.70107.35102.87104.47104.47-1.76%3,712,737
Sep 15, 2025103.53108.05101.38106.34106.343.25%4,235,370
Sep 12, 2025101.61103.92101.20102.99102.99-0.50%3,475,647
Sep 11, 2025102.54106.00101.64103.51103.510.02%3,944,069
Sep 10, 2025102.65106.80102.16103.49103.494.30%5,020,054
Sep 9, 202599.0899.3295.5099.2299.220.56%2,790,121
Sep 8, 202598.7999.9096.8298.6798.670.85%2,941,158
Sep 5, 202598.22100.8294.5597.8497.842.32%7,214,667
Sep 4, 202590.5095.6790.0095.6295.628.08%5,600,330
Sep 3, 202588.0989.9787.1588.4788.470.76%3,760,341
Sep 2, 202587.1188.2485.9487.8087.80-2.95%4,122,947
Aug 29, 202594.0094.1989.6890.4790.47-4.97%3,740,257
Aug 28, 202591.0695.9791.0095.2095.204.95%5,218,616
Aug 27, 202591.3092.1690.2790.7190.71-0.95%4,306,353
Aug 26, 202590.7493.4190.7491.5891.581.19%3,113,959
Aug 25, 202589.5091.7588.8490.5090.500.67%2,843,259
Aug 22, 202586.7891.9386.3089.9089.903.81%3,902,367
Aug 21, 202586.3387.4585.5286.6086.600.06%3,058,042
Aug 20, 202586.5087.2484.3586.5586.55-1.38%4,682,586
Aug 19, 202589.8590.0787.7587.7687.76-3.02%4,490,014
Aug 18, 202592.0893.2589.9090.4990.49-3.12%4,692,791
Aug 15, 202591.2595.3790.2993.4093.401.91%8,990,757
Aug 14, 202591.1093.0886.5091.6591.65-19.61%28,971,756
Aug 13, 2025120.36123.25112.14114.01114.01-2.19%10,793,748
Aug 12, 2025114.60118.00114.26116.56116.562.61%4,024,211
Aug 11, 2025115.06118.00113.52113.60113.60-1.59%4,006,187
Aug 8, 2025114.23115.92112.59115.44115.441.42%3,484,912
Aug 7, 2025111.96114.26110.36113.82113.826.22%4,458,315
Aug 6, 2025108.17108.45105.05107.15107.151.47%2,456,822
Aug 5, 2025107.26107.99103.77105.60105.60-1.07%2,126,167
Aug 4, 2025103.84106.84102.67106.74106.743.84%2,453,487
Aug 1, 2025101.50104.6098.95102.79102.79-4.47%3,434,620
Jul 31, 2025109.66111.61106.83107.60107.600.35%3,412,257
Jul 30, 2025107.17109.09105.13107.23107.230.23%2,307,360
Jul 29, 2025106.76109.90106.09106.98106.982.57%3,946,757
Jul 28, 2025102.55104.47101.90104.30104.304.15%2,468,132
Jul 25, 202598.95100.1598.20100.14100.141.44%1,596,255
Jul 24, 202598.28100.0998.2698.7298.720.29%1,989,892
Jul 23, 202597.26101.1397.2698.4398.431.45%2,524,522
Jul 22, 202599.9399.9394.5897.0297.02-2.86%2,939,464
Jul 21, 202599.50101.0498.2899.8899.880.28%1,881,999
Jul 18, 2025100.54101.1198.5499.6099.60-0.68%2,594,783
Jul 17, 202599.23101.3498.60100.28100.282.51%3,485,962