Coherent Inc. (COHR)
NASDAQ: COHR
· Real-Time Price · USD
113.62
0.83 (0.74%)
At close: Oct 03, 2025, 3:59 PM
113.31
-0.27%
After-hours: Oct 03, 2025, 07:37 PM EDT
COHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 114.33 | 117.17 | 110.82 | 113.58 | 113.58 | 0.70% | 2,987,995 |
| Oct 2, 2025 | 117.00 | 118.54 | 112.03 | 112.79 | 112.79 | -1.62% | 3,007,500 |
| Oct 1, 2025 | 105.02 | 114.86 | 105.02 | 114.65 | 114.65 | 6.43% | 3,101,700 |
| Sep 30, 2025 | 108.54 | 110.60 | 105.51 | 107.72 | 107.72 | -0.23% | 2,331,000 |
| Sep 29, 2025 | 108.54 | 109.70 | 107.14 | 107.97 | 107.97 | 0.92% | 2,411,700 |
| Sep 26, 2025 | 106.45 | 107.58 | 104.78 | 106.99 | 106.99 | 0.39% | 2,968,500 |
| Sep 25, 2025 | 102.72 | 107.79 | 102.14 | 106.57 | 106.57 | 0.05% | 2,602,600 |
| Sep 24, 2025 | 110.03 | 110.13 | 104.78 | 106.52 | 106.52 | -2.53% | 3,291,700 |
| Sep 23, 2025 | 115.00 | 115.00 | 108.01 | 109.29 | 109.29 | -4.63% | 3,488,300 |
| Sep 22, 2025 | 109.00 | 115.34 | 108.80 | 114.60 | 114.60 | 5.03% | 4,579,000 |
| Sep 19, 2025 | 107.91 | 109.74 | 106.96 | 109.11 | 109.11 | 0.98% | 3,427,000 |
| Sep 18, 2025 | 106.33 | 108.39 | 105.12 | 108.05 | 108.05 | 4.49% | 3,659,700 |
| Sep 17, 2025 | 104.33 | 104.40 | 100.63 | 103.41 | 103.41 | -1.01% | 3,901,100 |
| Sep 16, 2025 | 106.70 | 107.35 | 102.87 | 104.47 | 104.47 | -1.76% | 3,712,600 |
| Sep 15, 2025 | 103.53 | 108.05 | 101.38 | 106.34 | 106.34 | 3.25% | 4,235,200 |
| Sep 12, 2025 | 101.61 | 103.92 | 101.20 | 102.99 | 102.99 | -0.50% | 3,475,300 |
| Sep 11, 2025 | 102.54 | 106.00 | 101.64 | 103.51 | 103.51 | 0.02% | 3,944,100 |
| Sep 10, 2025 | 102.65 | 106.80 | 102.16 | 103.49 | 103.49 | 4.30% | 5,020,100 |
| 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 |
Page 1 of 136