Coherent Inc. (COHR)
75.12
0.20 (0.27%)
At close: Feb 28, 2025, 3:59 PM
75.85
0.97%
After-hours: Feb 28, 2025, 05:28 PM EST
COHR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 74.00 | 76.17 | 72.58 | 75.19 | 0.27 | 0.36% | 3,614,270 |
| Feb 27, 2025 | 81.25 | 82.15 | 74.82 | 74.92 | -3.48 | -4.44% | 4,011,100 |
| Feb 26, 2025 | 78.52 | 80.75 | 78.00 | 78.40 | 2.27 | 2.98% | 4,183,400 |
| Feb 25, 2025 | 79.09 | 80.00 | 74.41 | 76.13 | -4.09 | -5.10% | 6,111,300 |
| Feb 24, 2025 | 83.31 | 84.05 | 79.21 | 80.22 | -2.42 | -2.93% | 2,486,800 |
| Feb 21, 2025 | 87.00 | 87.99 | 82.03 | 82.64 | -3.60 | -4.17% | 2,571,000 |
| Feb 20, 2025 | 86.37 | 86.66 | 82.21 | 86.24 | -0.14 | -0.16% | 2,817,800 |
| Feb 19, 2025 | 88.21 | 88.30 | 85.88 | 86.38 | -2.30 | -2.59% | 2,300,600 |
| Feb 18, 2025 | 88.00 | 90.20 | 86.92 | 88.68 | 1.88 | 2.17% | 2,929,500 |
| Feb 14, 2025 | 86.80 | 87.36 | 84.28 | 86.80 | 0.34 | 0.39% | 3,420,100 |
| Feb 13, 2025 | 87.35 | 88.24 | 83.63 | 86.46 | -0.84 | -0.96% | 3,232,900 |
| Feb 12, 2025 | 85.00 | 89.50 | 84.75 | 87.30 | -0.20 | -0.23% | 2,661,800 |
| Feb 11, 2025 | 91.67 | 92.45 | 87.33 | 87.50 | -6.16 | -6.58% | 3,711,800 |
| Feb 10, 2025 | 97.92 | 98.18 | 91.07 | 93.66 | -2.23 | -2.33% | 4,408,147 |
| Feb 7, 2025 | 101.07 | 101.46 | 94.00 | 95.89 | -4.57 | -4.55% | 5,626,500 |
| Feb 6, 2025 | 103.25 | 107.37 | 98.70 | 100.46 | 10.36 | 11.50% | 9,082,346 |
| Feb 5, 2025 | 88.61 | 92.76 | 88.03 | 90.10 | 2.36 | 2.69% | 7,400,095 |
| Feb 4, 2025 | 86.29 | 88.44 | 85.85 | 87.74 | 0.24 | 0.27% | 3,551,694 |
| Feb 3, 2025 | 84.43 | 89.37 | 84.11 | 87.50 | -2.99 | -3.30% | 3,027,218 |
| Jan 31, 2025 | 91.00 | 94.81 | 89.62 | 90.49 | 0.81 | 0.90% | 3,124,145 |
| Jan 30, 2025 | 88.40 | 91.58 | 87.32 | 89.68 | 4.10 | 4.79% | 3,886,056 |
| Jan 29, 2025 | 84.47 | 87.21 | 83.60 | 85.58 | 3.09 | 3.75% | 5,324,199 |
| Jan 28, 2025 | 83.70 | 84.31 | 78.61 | 82.49 | 1.17 | 1.44% | 5,071,844 |
| Jan 27, 2025 | 88.00 | 90.00 | 75.60 | 81.32 | -19.01 | -18.95% | 12,873,586 |
| Jan 24, 2025 | 108.65 | 108.70 | 100.00 | 100.33 | -7.43 | -6.89% | 3,179,298 |
| Jan 23, 2025 | 105.78 | 108.81 | 104.53 | 107.76 | -0.20 | -0.19% | 2,207,936 |
| Jan 22, 2025 | 106.83 | 110.73 | 105.63 | 107.96 | 4.76 | 4.61% | 3,114,060 |
| Jan 21, 2025 | 100.00 | 104.12 | 96.88 | 103.20 | 4.91 | 5.00% | 3,002,559 |
| Jan 17, 2025 | 97.72 | 99.17 | 96.29 | 98.29 | 2.62 | 2.74% | 2,318,947 |
| Jan 16, 2025 | 97.78 | 98.68 | 95.63 | 95.67 | -0.78 | -0.81% | 1,454,163 |
| Jan 15, 2025 | 96.47 | 97.20 | 94.78 | 96.45 | 3.45 | 3.71% | 2,005,793 |
| Jan 14, 2025 | 93.08 | 95.11 | 92.08 | 93.00 | 0.95 | 1.03% | 2,833,647 |
| Jan 13, 2025 | 87.50 | 92.52 | 86.28 | 92.05 | 2.18 | 2.43% | 3,606,663 |
| Jan 10, 2025 | 91.42 | 91.42 | 88.10 | 89.87 | -3.79 | -4.05% | 4,759,133 |
| Jan 8, 2025 | 97.15 | 97.74 | 92.52 | 93.66 | -3.77 | -3.87% | 2,554,998 |
| Jan 7, 2025 | 101.02 | 101.81 | 96.21 | 97.43 | -3.53 | -3.50% | 4,007,268 |
| Jan 6, 2025 | 108.78 | 109.05 | 100.68 | 100.96 | -5.28 | -4.97% | 3,212,485 |
| Jan 3, 2025 | 102.72 | 106.75 | 101.31 | 106.24 | 5.65 | 5.62% | 2,918,788 |
| Jan 2, 2025 | 95.87 | 102.10 | 94.58 | 100.59 | 5.86 | 6.19% | 2,793,555 |
| Dec 31, 2024 | 94.58 | 95.73 | 93.71 | 94.73 | -0.11 | -0.12% | 1,378,212 |
| Dec 30, 2024 | 93.80 | 95.73 | 92.40 | 94.84 | -2.15 | -2.22% | 2,030,097 |
| Dec 27, 2024 | 98.52 | 98.79 | 95.92 | 96.99 | -2.61 | -2.62% | 1,092,955 |
| Dec 26, 2024 | 99.27 | 100.40 | 97.48 | 99.60 | -0.18 | -0.18% | 858,599 |
| Dec 24, 2024 | 99.38 | 100.17 | 98.63 | 99.78 | 0.76 | 0.77% | 625,488 |
| Dec 23, 2024 | 100.25 | 100.91 | 98.09 | 99.02 | 1.35 | 1.38% | 1,213,633 |
| Dec 20, 2024 | 95.00 | 99.03 | 94.09 | 97.67 | 1.49 | 1.55% | 3,644,261 |
| Dec 19, 2024 | 99.35 | 100.88 | 95.00 | 96.18 | -1.15 | -1.18% | 2,406,576 |
| Dec 18, 2024 | 104.78 | 105.45 | 95.90 | 97.33 | -5.96 | -5.77% | 2,513,000 |
| Dec 17, 2024 | 106.41 | 106.76 | 101.23 | 103.29 | -4.56 | -4.23% | 2,574,493 |
| Dec 16, 2024 | 106.55 | 109.43 | 104.51 | 107.85 | 1.21 | 1.13% | 2,268,129 |