Coherent Inc. (COHR)
67.86
4.16 (6.53%)
At close: Apr 02, 2025, 3:59 PM
63.02
-7.13%
After-hours: Apr 02, 2025, 05:29 PM EDT
Coherent Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 64.61 | 65.27 | 62.04 | 63.70 | -1.24 | -1.91% | 3,516,611 |
| Mar 31, 2025 | 63.40 | 65.25 | 61.17 | 64.94 | -0.79 | -1.20% | 2,771,700 |
| Mar 28, 2025 | 66.88 | 68.40 | 64.87 | 65.73 | -2.17 | -3.20% | 2,425,800 |
| Mar 27, 2025 | 69.24 | 70.04 | 67.12 | 67.90 | -3.59 | -5.02% | 4,051,300 |
| Mar 26, 2025 | 75.45 | 76.50 | 70.43 | 71.49 | -4.15 | -5.49% | 3,580,200 |
| Mar 25, 2025 | 75.86 | 76.69 | 73.85 | 75.64 | -1.07 | -1.39% | 2,932,400 |
| Mar 24, 2025 | 72.33 | 77.08 | 71.96 | 76.71 | 8.47 | 12.41% | 4,893,500 |
| Mar 21, 2025 | 67.10 | 68.69 | 66.20 | 68.24 | -0.47 | -0.68% | 2,656,300 |
| Mar 20, 2025 | 68.38 | 70.71 | 68.27 | 68.71 | -1.06 | -1.52% | 1,859,400 |
| Mar 19, 2025 | 66.35 | 71.56 | 66.02 | 69.77 | 4.39 | 6.71% | 5,184,000 |
| Mar 18, 2025 | 66.49 | 67.30 | 63.58 | 65.38 | -1.61 | -2.40% | 3,603,300 |
| Mar 17, 2025 | 64.41 | 67.51 | 64.09 | 66.99 | 2.69 | 4.18% | 5,802,300 |
| Mar 14, 2025 | 62.59 | 64.82 | 61.48 | 64.30 | 1.90 | 3.04% | 4,247,800 |
| Mar 13, 2025 | 65.17 | 66.27 | 60.39 | 62.40 | -4.92 | -7.31% | 5,164,100 |
| Mar 12, 2025 | 68.97 | 69.95 | 65.61 | 67.32 | 0.84 | 1.26% | 4,343,100 |
| Mar 11, 2025 | 63.37 | 68.27 | 63.10 | 66.48 | 3.67 | 5.84% | 4,679,900 |
| Mar 10, 2025 | 62.52 | 64.22 | 61.28 | 62.81 | -3.73 | -5.61% | 4,178,600 |
| Mar 7, 2025 | 65.54 | 66.89 | 61.00 | 66.54 | 1.50 | 2.31% | 6,248,300 |
| Mar 6, 2025 | 68.32 | 69.74 | 64.83 | 65.04 | -6.80 | -9.47% | 4,692,700 |
| Mar 5, 2025 | 69.75 | 72.41 | 69.41 | 71.84 | 2.27 | 3.26% | 3,864,900 |
| Mar 4, 2025 | 66.38 | 72.09 | 64.75 | 69.57 | 1.30 | 1.90% | 5,901,500 |
| Mar 3, 2025 | 76.00 | 76.72 | 67.70 | 68.27 | -6.92 | -9.20% | 5,134,300 |
| Feb 28, 2025 | 74.00 | 76.17 | 72.58 | 75.19 | 0.27 | 0.36% | 3,617,100 |
| 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 |