Coherent, Inc.COHRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $209.97 | $228.15 | $209.97 | $226.44 | 2.53M |
| 1/30/2026 | $221.57 | $237.18 | $210.48 | $212.18 | 7.08M |
| 1/29/2026 | $221.00 | $222.27 | $206.14 | $215.86 | 4.54M |
| 1/28/2026 | $214.01 | $222.97 | $210.55 | $221.14 | 4.30M |
| 1/27/2026 | $201.38 | $216.04 | $200.60 | $214.00 | 4.14M |
| 1/26/2026 | $196.28 | $205.00 | $192.38 | $197.76 | 3.10M |
| 1/23/2026 | $198.23 | $200.23 | $189.50 | $196.94 | 2.56M |
| 1/22/2026 | $208.20 | $213.30 | $198.80 | $202.72 | 4.10M |
| 1/21/2026 | $197.51 | $208.10 | $191.00 | $201.46 | 5.98M |
| 1/20/2026 | $186.31 | $198.35 | $186.03 | $193.46 | 4.31M |
| 1/16/2026 | $197.00 | $201.93 | $189.59 | $191.04 | 3.59M |
| 1/15/2026 | $192.33 | $210.90 | $190.95 | $195.96 | 7.03M |
| 1/14/2026 | $190.74 | $196.73 | $182.56 | $184.11 | 2.88M |
| 1/13/2026 | $189.08 | $195.89 | $186.98 | $190.03 | 4.54M |
| 1/12/2026 | $174.50 | $186.00 | $174.50 | $185.18 | 5.98M |
| 1/9/2026 | $169.00 | $181.55 | $167.50 | $178.06 | 5.46M |
| 1/8/2026 | $190.16 | $191.21 | $171.80 | $173.15 | 5.99M |
| 1/7/2026 | $190.00 | $193.59 | $185.00 | $191.62 | 3.06M |
| 1/6/2026 | $182.32 | $194.23 | $176.99 | $194.11 | 4.65M |
| 1/5/2026 | $197.66 | $200.18 | $179.75 | $186.36 | 5.24M |
| 1/2/2026 | $188.00 | $195.92 | $187.02 | $194.33 | 3.52M |
| 12/31/2025 | $187.72 | $188.70 | $183.81 | $184.57 | 2.17M |
| 12/30/2025 | $190.00 | $190.19 | $186.43 | $186.81 | 1.26M |
| 12/29/2025 | $187.95 | $190.75 | $183.55 | $189.02 | 2.02M |
| 12/26/2025 | $193.09 | $193.99 | $188.10 | $191.72 | 1.71M |
| 12/24/2025 | $192.96 | $195.24 | $189.58 | $191.37 | 1.57M |
| 12/23/2025 | $187.56 | $192.99 | $187.30 | $191.87 | 2.05M |
| 12/22/2025 | $192.87 | $197.21 | $189.50 | $190.98 | 3.38M |
| 12/19/2025 | $178.70 | $187.12 | $174.81 | $185.83 | 4.44M |
| 12/18/2025 | $178.75 | $179.50 | $170.61 | $175.71 | 4.71M |
| 12/17/2025 | $180.00 | $186.67 | $170.12 | $170.44 | 4.58M |
| 12/16/2025 | $177.55 | $182.56 | $172.06 | $175.20 | 4.32M |
| 12/15/2025 | $183.83 | $186.53 | $177.00 | $178.45 | 4.51M |
| 12/12/2025 | $195.00 | $196.04 | $176.63 | $178.34 | 7.35M |
| 12/11/2025 | $192.66 | $200.01 | $188.75 | $198.50 | 5.47M |
| 12/10/2025 | $193.32 | $200.19 | $191.44 | $197.45 | 4.19M |
| 12/9/2025 | $180.60 | $195.00 | $180.35 | $192.73 | 4.00M |
| 12/8/2025 | $187.24 | $190.85 | $179.00 | $185.86 | 5.86M |
| 12/5/2025 | $186.00 | $188.36 | $181.48 | $181.79 | 5.18M |
| 12/4/2025 | $169.60 | $186.48 | $169.37 | $177.35 | 6.57M |
| 12/3/2025 | $164.37 | $171.18 | $158.21 | $170.96 | 4.09M |
| 12/2/2025 | $168.00 | $172.58 | $162.27 | $164.89 | 4.57M |
| 12/1/2025 | $160.41 | $165.73 | $160.00 | $163.50 | 4.14M |
| 11/28/2025 | $158.36 | $166.81 | $156.28 | $164.26 | 4.78M |
| 11/26/2025 | $148.47 | $156.17 | $147.00 | $154.00 | 3.66M |
| 11/25/2025 | $146.20 | $149.09 | $142.46 | $148.85 | 6.56M |
| 11/24/2025 | $145.11 | $155.82 | $145.11 | $151.81 | 5.47M |
| 11/21/2025 | $135.84 | $142.85 | $130.42 | $139.51 | 5.00M |
| 11/20/2025 | $150.00 | $155.70 | $133.24 | $135.61 | 5.69M |
| 11/19/2025 | $138.68 | $147.57 | $137.87 | $142.94 | 3.66M |
| 11/18/2025 | $136.86 | $139.75 | $132.99 | $138.15 | 3.11M |
| 11/17/2025 | $138.04 | $144.12 | $136.31 | $139.07 | 3.52M |
| 11/14/2025 | $134.37 | $146.02 | $132.51 | $139.33 | 4.13M |
| 11/13/2025 | $152.22 | $152.67 | $136.74 | $139.97 | 7.21M |
| 11/12/2025 | $161.00 | $164.01 | $155.83 | $156.67 | 3.72M |
| 11/11/2025 | $162.33 | $163.12 | $156.36 | $158.01 | 4.18M |
| 11/10/2025 | $159.00 | $168.57 | $157.65 | $166.72 | 6.87M |
| 11/7/2025 | $146.50 | $155.00 | $145.41 | $154.51 | 7.99M |
| 11/6/2025 | $153.70 | $162.50 | $150.53 | $159.30 | 10.80M |
| 11/5/2025 | $131.71 | $139.35 | $126.00 | $134.63 | 9.06M |
| 11/4/2025 | $125.94 | $131.48 | $123.75 | $128.70 | 4.23M |