Coherent Corp. COHR
NYSE · United States · Electronic Technology
$287.81-4.40 (-1.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $287.81 | -1.51% | $294.66 | $299.50 | $282.25 | 5.34M |
| 2026-09-29 | $292.21 | +3.46% | $289.93 | $302.72 | $285.85 | 5.66M |
| 2026-09-28 | $282.45 | -4.52% | $290.08 | $299.37 | $275.79 | 6.89M |
| 2026-09-25 | $295.83 | +1.80% | $297.92 | $301.77 | $290.28 | 4.69M |
| 2026-09-24 | $290.61 | -3.32% | $294.90 | $300.89 | $290.20 | 5.00M |
| 2026-09-23 | $300.60 | -3.15% | $312.12 | $312.24 | $298.47 | 5.70M |
| 2026-09-22 | $310.39 | -3.46% | $310.29 | $323.43 | $305.00 | 7.47M |
| 2026-09-21 | $321.52 | +1.31% | $326.48 | $332.86 | $316.64 | 7.59M |
| 2026-09-18 | $317.36 | +7.22% | $305.73 | $318.45 | $302.11 | 10.16M |
| 2026-09-17 | $295.98 | +2.09% | $302.91 | $312.42 | $290.10 | 6.56M |
| 2026-09-16 | $289.93 | +6.92% | $280.56 | $294.56 | $278.01 | 7.54M |
| 2026-09-15 | $271.17 | +1.75% | $271.15 | $279.50 | $269.34 | 4.34M |
| 2026-09-14 | $266.50 | -12.73% | $283.75 | $284.97 | $265.49 | 9.94M |
| 2026-09-11 | $305.37 | +4.16% | $303.18 | $312.68 | $292.51 | 7.30M |
| 2026-09-10 | $293.17 | -3.40% | $296.09 | $309.99 | $290.26 | 5.64M |
| 2026-09-09 | $303.48 | +0.53% | $301.86 | $313.33 | $301.86 | 5.04M |
| 2026-09-08 | $301.88 | +7.10% | $281.05 | $315.70 | $281.05 | 8.70M |
| 2026-09-04 | $281.86 | +6.60% | $269.69 | $283.85 | $264.10 | 5.04M |
| 2026-09-03 | $264.41 | -1.57% | $266.86 | $268.65 | $255.25 | 4.21M |
| 2026-09-02 | $268.64 | -1.25% | $268.12 | $272.50 | $263.67 | 4.19M |
| 2026-09-01 | $272.03 | -2.09% | $270.50 | $276.04 | $264.64 | 5.51M |
| 2026-08-31 | $277.83 | -0.49% | $280.25 | $281.99 | $275.12 | 5.05M |
| 2026-08-28 | $279.20 | -5.48% | $289.44 | $291.27 | $278.05 | 5.24M |
| 2026-08-27 | $295.39 | +0.35% | $303.68 | $307.49 | $291.02 | 4.91M |
| 2026-08-26 | $294.37 | +2.16% | $286.23 | $294.86 | $283.50 | 5.47M |
| 2026-08-25 | $288.14 | +4.59% | $287.15 | $291.71 | $281.32 | 4.74M |
| 2026-08-24 | $275.49 | -4.85% | $275.30 | $279.95 | $262.62 | 6.92M |
| 2026-08-21 | $289.52 | -0.18% | $296.98 | $303.99 | $283.41 | 6.00M |
| 2026-08-20 | $290.03 | +0.89% | $291.55 | $291.55 | $277.87 | 4.98M |
| 2026-08-19 | $287.47 | -6.19% | $309.11 | $312.00 | $284.75 | 7.42M |
| 2026-08-18 | $306.43 | -12.75% | $324.61 | $329.44 | $305.50 | 9.64M |
| 2026-08-17 | $351.22 | +7.79% | $333.52 | $362.32 | $330.24 | 8.61M |
| 2026-08-14 | $325.83 | -0.43% | $328.58 | $346.17 | $317.21 | 8.76M |
| 2026-08-13 | $327.23 | -7.99% | $344.88 | $361.99 | $325.27 | 13.07M |
| 2026-08-12 | $355.64 | +8.24% | $358.14 | $362.06 | $338.73 | 12.45M |
| 2026-08-11 | $328.57 | +1.05% | $323.86 | $332.00 | $315.40 | 6.51M |
| 2026-08-10 | $325.15 | -14.24% | $383.19 | $386.50 | $325.00 | 9.85M |
| 2026-08-07 | $379.13 | +13.44% | $360.02 | $391.37 | $353.15 | 11.26M |
| 2026-08-06 | $334.22 | +1.83% | $314.71 | $354.47 | $309.19 | 6.04M |
| 2026-08-05 | $328.22 | +1.39% | $319.40 | $347.66 | $319.40 | 5.78M |
| 2026-08-04 | $323.73 | +12.35% | $325.87 | $336.36 | $316.10 | 8.96M |
| 2026-08-03 | $288.14 | +9.60% | $254.86 | $293.04 | $248.47 | 5.55M |
| 2026-07-31 | $262.89 | +5.55% | $275.90 | $281.99 | $257.13 | 5.48M |
| 2026-07-30 | $249.06 | +12.16% | $243.40 | $250.59 | $239.30 | 6.36M |
| 2026-07-29 | $222.05 | -8.75% | $243.93 | $245.00 | $220.68 | 6.90M |
| 2026-07-28 | $243.33 | -10.31% | $257.28 | $257.33 | $228.23 | 8.38M |
| 2026-07-27 | $271.31 | -3.92% | $282.12 | $283.20 | $256.16 | 4.64M |
| 2026-07-24 | $282.39 | -9.84% | $306.00 | $308.00 | $280.91 | 3.77M |
| 2026-07-23 | $313.22 | +0.33% | $308.74 | $327.78 | $306.85 | 2.85M |
| 2026-07-22 | $312.19 | -1.59% | $306.68 | $319.76 | $305.85 | 2.77M |
| 2026-07-21 | $317.22 | +11.15% | $307.26 | $319.95 | $301.87 | 4.53M |
| 2026-07-20 | $285.40 | +2.81% | $288.65 | $298.87 | $284.20 | 3.61M |
| 2026-07-17 | $277.60 | +0.23% | $264.84 | $285.34 | $255.14 | 5.96M |
| 2026-07-16 | $276.96 | -7.49% | $286.09 | $289.93 | $273.87 | 4.96M |
| 2026-07-15 | $299.38 | -3.67% | $315.12 | $316.13 | $281.06 | 5.19M |
| 2026-07-14 | $310.77 | +1.10% | $320.50 | $322.01 | $307.10 | 3.09M |
| 2026-07-13 | $307.39 | -5.27% | $314.00 | $322.84 | $306.10 | 3.22M |
| 2026-07-10 | $324.50 | -0.84% | $321.40 | $330.15 | $315.19 | 4.03M |
| 2026-07-09 | $327.24 | +3.21% | $335.14 | $340.73 | $326.27 | 4.16M |
| 2026-07-08 | $317.05 | +0.93% | $312.15 | $328.54 | $304.77 | 3.87M |
| 2026-07-07 | $314.13 | -6.43% | $320.92 | $330.00 | $304.07 | 5.48M |
| 2026-07-06 | $335.70 | +0.70% | $333.19 | $352.20 | $331.00 | 3.26M |
| 2026-07-02 | $333.36 | -9.57% | $358.08 | $371.75 | $325.66 | 6.97M |
| 2026-07-01 | $368.65 | -6.55% | $370.11 | $386.74 | $360.01 | 4.32M |
| 2026-06-30 | $394.47 | +0.83% | $388.43 | $399.45 | $381.60 | 4.43M |
| 2026-06-29 | $391.22 | +2.80% | $379.09 | $391.47 | $341.68 | 7.86M |
| 2026-06-26 | $380.56 | -6.55% | $392.80 | $393.39 | $368.20 | 7.10M |
| 2026-06-25 | $407.25 | +3.76% | $415.18 | $419.00 | $376.34 | 4.53M |
| 2026-06-24 | $392.50 | +2.96% | $385.10 | $397.00 | $365.01 | 4.64M |
| 2026-06-23 | $381.22 | -10.40% | $388.69 | $399.14 | $379.52 | 5.95M |
| 2026-06-22 | $425.48 | +9.22% | $395.04 | $439.68 | $380.01 | 9.18M |
| 2026-06-18 | $389.57 | +2.83% | $394.00 | $402.78 | $376.65 | 7.52M |
| 2026-06-17 | $378.85 | -1.03% | $387.02 | $393.00 | $376.55 | 5.71M |
| 2026-06-16 | $382.81 | -7.50% | $423.74 | $424.00 | $381.85 | 5.59M |
| 2026-06-15 | $413.84 | +7.48% | $403.35 | $420.57 | $394.00 | 5.16M |
| 2026-06-12 | $385.03 | +5.90% | $374.27 | $394.50 | $354.19 | 5.39M |
| 2026-06-11 | $363.58 | +2.48% | $354.85 | $371.09 | $345.30 | 6.49M |
| 2026-06-10 | $354.77 | -0.33% | $353.49 | $373.36 | $345.53 | 5.67M |
| 2026-06-09 | $355.94 | -11.44% | $407.08 | $410.70 | $335.48 | 8.18M |
| 2026-06-08 | $401.93 | +6.62% | $396.00 | $415.00 | $375.09 | 5.56M |
| 2026-06-05 | $376.99 | -10.64% | $405.27 | $417.76 | $375.09 | 6.42M |
| 2026-06-04 | $421.90 | +1.07% | $398.70 | $432.51 | $380.20 | 6.03M |
| 2026-06-03 | $417.43 | -2.22% | $435.98 | $440.00 | $409.18 | 5.39M |
| 2026-06-02 | $426.89 | +17.63% | $381.86 | $433.69 | $377.58 | 9.12M |
| 2026-06-01 | $362.90 | +0.40% | $350.93 | $366.00 | $346.63 | 6.07M |
| 2026-05-29 | $361.47 | -4.11% | $375.65 | $378.27 | $343.51 | 11.07M |
| 2026-05-28 | $376.95 | -0.85% | $387.82 | $393.52 | $369.36 | 3.70M |
| 2026-05-27 | $380.18 | -0.31% | $383.93 | $387.28 | $359.22 | 3.99M |
| 2026-05-26 | $381.35 | +1.00% | $383.33 | $387.62 | $369.10 | 4.08M |
| 2026-05-22 | $377.57 | -0.11% | $382.00 | $385.00 | $368.52 | 3.98M |