Coherent Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	91.100	93.080	86.500	91.650	91.650	28,971,800
2025-08-13	120.36	123.25	112.14	114.01	114.01	10,793,700
2025-08-12	114.60	118.00	114.26	116.56	116.56	4,019,300
2025-08-11	115.06	118.00	113.52	113.60	113.60	4,006,200
2025-08-08	114.23	115.92	112.59	115.44	115.44	3,484,900
2025-08-07	111.96	114.26	110.36	113.82	113.82	4,458,300
2025-08-06	108.17	108.45	105.05	107.15	107.15	2,456,800
2025-08-05	107.26	107.99	103.77	105.60	105.60	2,126,200
2025-08-04	103.84	106.84	102.67	106.74	106.74	2,453,500
2025-08-01	101.50	104.60	98.950	102.79	102.79	3,434,300
2025-07-31	109.66	111.61	106.83	107.60	107.60	3,412,300
2025-07-30	107.17	109.09	105.13	107.23	107.23	2,307,400
2025-07-29	106.76	109.90	106.09	106.98	106.98	3,946,600
2025-07-28	102.55	104.47	101.90	104.30	104.30	2,468,100
2025-07-25	98.950	100.15	98.200	100.14	100.14	1,596,200
2025-07-24	98.280	100.09	98.260	98.720	98.720	1,989,900
2025-07-23	97.260	101.13	97.260	98.430	98.430	2,524,200
2025-07-22	99.930	99.930	94.580	97.020	97.020	2,939,500
2025-07-21	99.500	101.04	98.280	99.880	99.880	1,881,900
2025-07-18	100.54	101.11	98.540	99.600	99.600	2,594,800
2025-07-17	99.230	101.34	98.600	100.28	100.28	3,485,800
2025-07-16	95.820	98.090	93.960	97.820	97.820	2,291,000
2025-07-15	99.200	100.51	95.460	96.070	96.070	4,052,200
2025-07-14	92.870	95.600	91.190	94.520	94.520	2,456,000
2025-07-11	92.000	93.520	91.930	93.300	93.300	1,510,400
2025-07-10	93.320	94.120	90.930	93.720	93.720	2,313,800
2025-07-09	91.390	92.710	89.730	91.250	91.250	2,027,400
2025-07-08	89.990	90.980	89.160	90.400	90.400	2,660,200
2025-07-07	89.590	91.110	87.070	88.050	88.050	2,747,100
2025-07-03	90.000	91.800	89.500	90.900	90.900	2,017,600
2025-07-02	86.000	88.410	84.800	88.360	88.360	1,937,500
2025-07-01	88.340	89.360	84.450	86.640	86.640	2,756,500
2025-06-30	88.170	90.120	88.030	89.210	89.210	3,203,300
2025-06-27	89.280	89.850	86.080	87.230	87.230	4,584,200
2025-06-26	86.500	90.180	84.990	89.880	89.880	5,234,800
2025-06-25	82.170	86.220	81.610	85.630	85.630	5,400,200
2025-06-24	81.790	82.490	80.180	80.960	80.960	2,656,100
2025-06-23	80.000	81.520	77.840	80.640	80.640	2,853,600
2025-06-20	83.240	83.760	80.640	81.200	81.200	2,806,500
2025-06-18	80.020	83.900	79.720	82.290	82.290	3,647,600
2025-06-17	80.140	82.150	79.210	79.770	79.770	2,110,100
2025-06-16	78.840	82.390	78.680	80.760	80.760	2,312,400
2025-06-13	78.900	79.800	76.880	77.370	77.370	2,329,500
2025-06-12	81.040	82.090	80.410	80.950	80.950	1,968,800
2025-06-11	82.250	83.350	80.920	81.510	81.510	1,941,600
2025-06-10	81.740	82.290	79.860	82.020	82.020	1,947,400
2025-06-09	81.320	82.320	79.500	81.190	81.190	2,345,900
2025-06-06	80.780	81.120	78.670	79.740	79.740	2,035,200
2025-06-05	82.510	83.500	78.910	79.650	79.650	2,347,800
2025-06-04	83.310	83.530	80.570	81.630	81.630	2,627,600
2025-06-03	77.750	81.220	76.910	80.500	80.500	3,187,700
2025-06-02	75.740	76.870	73.850	76.780	76.780	2,547,900
2025-05-30	77.220	78.220	73.660	75.630	75.630	3,714,700
2025-05-29	81.870	82.380	79.140	79.520	79.520	3,934,500
2025-05-28	83.000	83.550	77.750	78.250	78.250	4,536,400
2025-05-27	80.500	82.960	79.200	81.190	81.190	4,104,200
2025-05-23	76.150	78.710	75.330	78.460	78.460	2,309,300
2025-05-22	78.940	80.920	78.400	78.880	78.880	2,222,000
2025-05-21	80.450	83.410	78.870	79.560	79.560	3,574,400
2025-05-20	78.920	80.190	78.170	79.450	79.450	2,088,200

← NewerPage 6 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-06-27	2:1
2005-03-23	2:1
2000-09-21	2:1
1995-09-08	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.