Skip to main content
Coherent Corp. (COHR)
NYSE: COHR · Real-Time Price · USD
303.97
-17.56 (-5.46%)
At close: Apr 28, 2026, 4:00 PM EDT
306.24
+2.27 (0.75%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Coherent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026304.50312.52291.00303.97303.97-5.46%6,362,130
Apr 27, 2026330.50333.93309.44321.53321.53-4.33%6,177,127
Apr 24, 2026337.36343.77326.34336.09336.09-0.47%5,252,676
Apr 23, 2026342.95356.88326.23337.68337.68-3.65%5,915,163
Apr 22, 2026352.89364.80338.10350.47350.471.94%5,145,378
Apr 21, 2026352.94362.54340.71343.79343.79-1.07%5,093,614
Apr 20, 2026346.28348.47335.00347.51347.510.72%3,848,587
Apr 17, 2026333.49345.12332.25345.02345.025.19%5,604,417
Apr 16, 2026315.00332.00312.92328.00328.006.42%6,784,645
Apr 15, 2026313.50322.48304.06308.20308.20-1.67%4,939,954
Apr 14, 2026317.08320.00299.00313.42313.421.78%4,442,213
Apr 13, 2026305.75313.00302.81307.93307.930.14%4,492,980
Apr 10, 2026295.95310.98275.69307.50307.508.21%7,945,723
Apr 9, 2026286.40301.00277.19284.17284.170.84%6,354,257
Apr 8, 2026277.30284.98265.72281.79281.7910.46%7,197,418
Apr 7, 2026251.87259.98247.00255.10255.100.74%3,889,465
Apr 6, 2026262.80267.59249.72253.22253.22-1.91%3,760,073
Apr 2, 2026235.00261.90231.79258.16258.164.18%5,167,452
Apr 1, 2026244.14256.88244.14247.80247.804.03%6,885,851
Mar 31, 2026224.08238.77220.20238.21238.218.45%6,117,417
Mar 30, 2026247.58248.93215.55219.65219.65-9.79%8,185,734
Mar 27, 2026243.81253.60239.39243.48243.480.08%5,085,186
Mar 26, 2026261.14263.00243.08243.29243.29-10.57%6,278,502
Mar 25, 2026275.00278.80262.00272.04272.04-0.11%5,289,459
Mar 24, 2026255.25277.37255.15272.33272.336.78%9,146,890
Mar 23, 2026254.19267.67250.15255.05255.050.56%9,179,604
Mar 20, 2026280.53281.16241.01253.63253.63-7.96%38,422,783
Mar 19, 2026246.00276.24243.88275.57275.577.14%9,248,457
Mar 18, 2026251.94265.80251.03257.21257.214.64%9,576,786
Mar 17, 2026235.26252.49230.20245.80245.80-0.63%7,505,267
Mar 16, 2026255.01262.79242.76247.37247.371.90%6,073,694
Mar 13, 2026248.38251.66241.21242.76242.760.62%3,918,561
Mar 12, 2026244.80251.12239.08241.27241.27-4.03%5,698,444
Mar 11, 2026251.54258.00242.82251.41251.41-3.54%6,778,490
Mar 10, 2026259.00272.59258.18260.64260.643.30%7,809,787
Mar 9, 2026236.39254.36236.00252.32252.327.04%9,710,239
Mar 6, 2026239.45257.56230.10235.72235.72-7.15%7,779,753
Mar 5, 2026262.71275.34246.57253.87253.87-7.64%8,716,063
Mar 4, 2026295.79300.20260.65274.86274.86-2.12%10,439,473
Mar 3, 2026285.87293.15271.68280.81280.81-6.06%8,067,706
Mar 2, 2026274.93299.09271.62298.91298.9115.44%10,136,903
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%6,938,771
Feb 2, 2026208.79229.36208.04222.44222.444.84%5,212,032
Jan 30, 2026221.57237.18210.48212.18212.18-1.70%7,083,213
Jan 29, 2026221.00222.27206.14215.86215.86-2.39%4,535,801
Jan 28, 2026214.01222.97210.55221.14221.143.34%4,303,482
Jan 27, 2026201.38216.04200.60214.00214.008.21%4,140,163
Jan 26, 2026196.28205.00192.38197.76197.760.42%3,097,437
Jan 23, 2026198.23200.23189.50196.94196.94-2.85%2,564,919
Jan 22, 2026208.20213.30198.80202.72202.720.63%4,101,264
Jan 21, 2026197.51208.10191.00201.46201.464.14%5,978,397
Jan 20, 2026186.31198.35186.03193.46193.461.27%4,305,502
Jan 16, 2026197.00201.93189.59191.04191.04-2.51%3,592,265
Jan 15, 2026192.33210.90190.95195.96195.966.44%7,028,766
Jan 14, 2026190.74196.73182.56184.11184.11-3.12%2,882,756
Jan 13, 2026189.08195.89186.98190.03190.032.62%4,541,334
Jan 12, 2026174.50186.00174.50185.18185.184.00%5,984,617
Jan 9, 2026169.00181.55167.50178.06178.062.84%5,456,506
Jan 8, 2026190.16191.21171.80173.15173.15-9.64%5,984,996
Jan 7, 2026190.00193.59185.00191.62191.62-1.28%3,064,297
Jan 6, 2026182.32194.23176.99194.11194.114.16%4,647,469
Jan 5, 2026197.66200.18179.75186.36186.36-4.10%5,235,395
Jan 2, 2026188.00195.92187.02194.33194.335.29%3,515,088
Dec 31, 2025187.72188.70183.81184.57184.57-1.20%2,170,227
Dec 30, 2025190.00190.19186.43186.81186.81-1.17%1,259,534
Dec 29, 2025187.95190.75183.55189.02189.02-1.41%2,023,573
Dec 26, 2025193.09193.99188.11191.72191.720.18%1,707,619
Dec 24, 2025192.96195.24189.58191.37191.37-0.26%1,566,297
Dec 23, 2025187.56192.99187.30191.87191.870.47%2,052,712
Dec 22, 2025192.87197.21189.50190.98190.982.77%3,379,952
Dec 19, 2025178.70187.12174.81185.83185.835.76%4,440,991
Dec 18, 2025178.75179.50170.61175.71175.713.09%4,707,762
Dec 17, 2025180.00186.67170.12170.44170.44-2.72%4,582,835
Dec 16, 2025177.55182.56172.06175.20175.20-1.82%4,319,557
Dec 15, 2025183.83186.53177.00178.45178.450.06%4,507,400
Dec 12, 2025195.00196.04176.63178.34178.34-10.16%7,353,025
Dec 11, 2025192.66200.01188.75198.50198.500.53%5,474,386
Dec 10, 2025193.32200.19191.44197.45197.452.45%4,188,459
Dec 9, 2025180.60195.00180.35192.73192.733.70%3,995,676
Dec 8, 2025187.24190.85179.00185.86185.862.24%5,857,205
Dec 5, 2025186.00188.36181.48181.79181.792.50%5,181,663
Dec 4, 2025169.60186.48169.37177.35177.353.74%6,568,612
Dec 3, 2025164.37171.18158.21170.96170.963.68%4,085,695