Skip to main content
Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
380.56
-26.69 (-6.55%)
At close: Jun 26, 2026, 4:00 PM EDT
378.89
-1.67 (-0.44%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Coherent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026392.80393.39368.20380.56380.56-6.55%6,552,828
Jun 25, 2026415.18419.00376.34407.25407.253.76%4,456,124
Jun 24, 2026385.10397.00365.01392.50392.502.96%4,515,431
Jun 23, 2026388.69399.14379.52381.22381.22-10.40%5,903,887
Jun 22, 2026395.04439.68380.01425.48425.489.22%8,854,335
Jun 18, 2026394.00402.78376.65389.57389.572.83%7,256,823
Jun 17, 2026387.02393.00376.55378.85378.85-1.03%5,436,150
Jun 16, 2026423.74424.00381.85382.81382.81-7.50%5,510,109
Jun 15, 2026403.35420.57394.00413.84413.847.48%5,051,488
Jun 12, 2026374.27394.50354.19385.03385.035.90%5,310,822
Jun 11, 2026354.85371.09345.30363.58363.582.48%5,987,853
Jun 10, 2026353.49373.36345.53354.77354.77-0.33%5,612,593
Jun 9, 2026407.08410.70335.48355.94355.94-11.44%8,048,484
Jun 8, 2026396.00415.00375.09401.93401.936.62%5,463,584
Jun 5, 2026405.27417.76375.09376.99376.99-10.64%6,280,800
Jun 4, 2026398.70432.51380.20421.90421.901.07%6,000,145
Jun 3, 2026435.98440.00409.18417.43417.43-2.22%5,244,880
Jun 2, 2026381.86433.69377.58426.89426.8917.63%9,032,622
Jun 1, 2026350.93366.00346.63362.90362.900.40%5,962,336
May 29, 2026375.65378.27343.51361.47361.47-4.11%10,903,684
May 28, 2026387.82393.52369.36376.95376.95-0.85%3,610,706
May 27, 2026383.93387.28359.22380.18380.18-0.31%3,981,817
May 26, 2026383.33387.62369.10381.35381.351.00%4,070,440
May 22, 2026382.00385.00368.52377.57377.57-0.11%3,974,036
May 21, 2026361.00382.48357.75378.00378.005.44%4,348,595
May 20, 2026362.97365.86345.02358.50358.501.38%5,021,302
May 19, 2026354.42365.94336.70353.63353.63-2.54%5,743,115
May 18, 2026382.00384.00352.85362.83362.83-5.13%6,317,134
May 15, 2026382.72394.86370.94382.45382.45-5.55%6,564,858
May 14, 2026400.09411.71390.31404.94404.940.30%4,791,288
May 13, 2026401.58413.00378.50403.71403.717.94%6,758,949
May 12, 2026372.96381.95348.99374.01374.01-1.50%5,990,301
May 11, 2026345.00384.85338.00379.69379.6913.25%9,856,105
May 8, 2026325.93339.47315.03335.26335.265.03%7,901,601
May 7, 2026328.84337.34308.17319.19319.19-7.39%12,673,311
May 6, 2026341.91354.20331.22344.67344.672.66%9,720,647
May 5, 2026325.03345.44324.88335.73335.731.77%5,601,196
May 4, 2026344.95348.30323.32329.89329.890.12%6,538,975
May 1, 2026317.01335.48310.58329.50329.503.06%4,620,090
Apr 30, 2026310.00321.14301.18319.71319.714.85%6,165,370
Apr 29, 2026308.46311.48298.09304.93304.930.32%6,884,404
Apr 28, 2026304.50312.52291.00303.97303.97-5.46%6,393,446
Apr 27, 2026330.50333.93309.44321.53321.53-4.33%6,217,452
Apr 24, 2026337.36343.77326.34336.09336.09-0.47%5,294,856
Apr 23, 2026342.95356.88326.23337.68337.68-3.65%6,064,161
Apr 22, 2026352.89364.80338.10350.47350.471.94%5,202,254
Apr 21, 2026352.94362.54340.71343.79343.79-1.07%5,115,861
Apr 20, 2026346.28348.47335.00347.51347.510.72%3,872,484
Apr 17, 2026333.49345.12332.25345.02345.025.19%5,628,890
Apr 16, 2026315.00332.00312.92328.00328.006.42%6,805,381
Apr 15, 2026313.50322.48304.06308.20308.20-1.67%4,953,430
Apr 14, 2026317.08320.00299.00313.42313.421.78%4,500,090
Apr 13, 2026305.75313.00302.81307.93307.930.14%4,516,785
Apr 10, 2026295.95310.98275.69307.50307.508.21%7,968,980
Apr 9, 2026286.40301.00277.19284.17284.170.84%6,374,679
Apr 8, 2026277.30284.98265.72281.79281.7910.46%7,230,068
Apr 7, 2026251.87259.98247.00255.10255.100.74%4,027,482
Apr 6, 2026262.80267.59249.72253.22253.22-1.91%3,772,201
Apr 2, 2026235.00261.90231.79258.16258.164.18%5,188,064
Apr 1, 2026244.14256.88244.14247.80247.804.03%6,927,757
Mar 31, 2026224.08238.77220.20238.21238.218.45%6,152,021
Mar 30, 2026247.58248.93215.55219.65219.65-9.79%8,235,168
Mar 27, 2026243.81253.60239.39243.48243.480.08%5,433,526
Mar 26, 2026261.14263.00243.08243.29243.29-10.57%6,390,915
Mar 25, 2026275.00278.80262.00272.04272.04-0.11%5,314,106
Mar 24, 2026255.25277.37255.15272.33272.336.78%9,338,815
Mar 23, 2026254.19267.67250.15255.05255.050.56%9,205,157
Mar 20, 2026280.53281.16241.01253.63253.63-7.96%51,484,838
Mar 19, 2026246.00276.24243.88275.57275.577.14%9,382,823
Mar 18, 2026251.94265.80251.03257.21257.214.64%9,952,679
Mar 17, 2026235.26252.49230.20245.80245.80-0.63%7,599,880
Mar 16, 2026255.01262.79242.76247.37247.371.90%6,165,235
Mar 13, 2026248.38251.66241.21242.76242.760.62%3,932,607
Mar 12, 2026244.80251.12239.08241.27241.27-4.03%5,718,793
Mar 11, 2026251.54258.00242.82251.41251.41-3.54%6,806,883
Mar 10, 2026259.00272.59258.18260.64260.643.30%7,866,085
Mar 9, 2026236.39254.36236.00252.32252.327.04%10,589,650
Mar 6, 2026239.45257.56230.10235.72235.72-7.15%8,055,875
Mar 5, 2026262.71275.34246.57253.87253.87-7.64%8,812,334
Mar 4, 2026295.79300.20260.65274.86274.86-2.12%10,520,121
Mar 3, 2026285.87293.15271.68280.81280.81-6.06%8,099,462
Mar 2, 2026274.93299.09271.62298.91298.9115.44%10,243,375
Feb 27, 2026247.02260.91241.71258.93258.933.51%15,226,141
Feb 26, 2026268.51270.49246.70250.14250.14-6.63%7,894,019
Feb 25, 2026260.60276.50259.00267.90267.905.12%7,096,847
Feb 24, 2026253.25261.33247.93254.86254.862.40%4,618,948
Feb 23, 2026248.18255.00246.28248.89248.890.29%4,712,669
Feb 20, 2026232.00252.49229.51248.18248.186.75%6,285,866
Feb 19, 2026221.96232.98216.87232.48232.483.84%4,084,723
Feb 18, 2026220.72229.00219.16223.89223.891.79%3,227,063
Feb 17, 2026212.40224.39204.57219.96219.961.26%4,616,611
Feb 13, 2026222.01223.38211.00217.23217.230.52%4,052,194
Feb 12, 2026227.26227.47209.23216.10216.10-3.39%6,733,695
Feb 11, 2026234.98237.60218.84223.69223.69-2.05%5,608,441
Feb 10, 2026232.20236.11225.18228.37228.37-5.81%7,514,114
Feb 9, 2026227.00247.15219.68242.46242.466.49%5,940,621
Feb 6, 2026216.53234.00213.00227.68227.688.81%6,589,945
Feb 5, 2026179.11211.00175.24209.24209.24-0.83%12,867,138
Feb 4, 2026232.65240.39203.33211.00211.00-7.93%13,363,059
Feb 3, 2026232.01241.50221.05229.18229.183.03%6,163,415