Coherent Inc. (COHR)
NASDAQ: COHR
· Real-Time Price · USD
103.47
-0.02 (-0.02%)
At close: Sep 11, 2025, 3:59 PM
103.83
0.35%
After-hours: Sep 11, 2025, 06:29 PM EDT
COHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 102.65 | 106.80 | 102.18 | 103.49 | 103.49 | 4.30% | 4,950,625 |
| Sep 9, 2025 | 99.08 | 99.32 | 95.50 | 99.22 | 99.22 | 0.56% | 2,790,100 |
| Sep 8, 2025 | 98.79 | 99.90 | 96.82 | 98.67 | 98.67 | 0.85% | 2,941,200 |
| Sep 5, 2025 | 98.22 | 100.82 | 94.55 | 97.84 | 97.84 | 2.32% | 7,214,700 |
| Sep 4, 2025 | 90.50 | 95.67 | 90.00 | 95.62 | 95.62 | 8.08% | 5,600,300 |
| Sep 3, 2025 | 88.09 | 89.97 | 87.15 | 88.47 | 88.47 | 0.76% | 3,760,300 |
| Sep 2, 2025 | 87.11 | 88.24 | 85.94 | 87.80 | 87.80 | -2.95% | 4,122,500 |
| Aug 29, 2025 | 94.00 | 94.19 | 89.68 | 90.47 | 90.47 | -4.97% | 3,739,900 |
| Aug 28, 2025 | 91.06 | 95.97 | 91.00 | 95.20 | 95.20 | 4.95% | 5,218,200 |
| Aug 27, 2025 | 91.30 | 92.16 | 90.27 | 90.71 | 90.71 | -0.95% | 4,306,400 |
| Aug 26, 2025 | 90.74 | 93.41 | 90.74 | 91.58 | 91.58 | 1.19% | 3,114,000 |
| Aug 25, 2025 | 89.50 | 91.75 | 88.84 | 90.50 | 90.50 | 0.67% | 2,842,900 |
| Aug 22, 2025 | 86.78 | 91.93 | 86.30 | 89.90 | 89.90 | 3.81% | 3,902,000 |
| Aug 21, 2025 | 86.33 | 87.45 | 85.52 | 86.60 | 86.60 | 0.06% | 3,057,700 |
| Aug 20, 2025 | 86.50 | 87.24 | 84.35 | 86.55 | 86.55 | -1.38% | 4,682,600 |
| Aug 19, 2025 | 89.85 | 90.07 | 87.75 | 87.76 | 87.76 | -3.02% | 4,490,000 |
| Aug 18, 2025 | 92.08 | 93.25 | 89.90 | 90.49 | 90.49 | -3.12% | 4,692,800 |
| Aug 15, 2025 | 91.25 | 95.37 | 90.29 | 93.40 | 93.40 | 1.91% | 8,990,800 |
| Aug 14, 2025 | 91.10 | 93.08 | 86.50 | 91.65 | 91.65 | -19.61% | 28,971,800 |
| Aug 13, 2025 | 120.36 | 123.25 | 112.14 | 114.01 | 114.01 | -2.19% | 10,793,700 |