Coherent Corp. - Common Stock (COHR)

71.84Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	69.75	72.41	69.41	71.84	3,862,485	71.84
3/04/2025	66.38	72.09	64.75	69.57	5,900,741	69.57
3/03/2025	76.00	76.72	67.70	68.27	5,132,839	68.27
2/28/2025	74.00	76.17	72.58	75.19	3,617,108	75.19
2/27/2025	81.25	82.15	74.82	74.92	4,010,439	74.92
2/26/2025	78.52	80.75	78.00	78.40	4,182,332	78.40
2/25/2025	79.09	80.00	74.41	76.13	6,110,841	76.13
2/24/2025	83.31	84.05	79.21	80.22	2,486,398	80.22
2/21/2025	87.00	87.99	82.03	82.64	2,571,033	82.64
2/20/2025	86.37	86.66	82.21	86.24	2,817,810	86.24
2/19/2025	88.21	88.30	85.88	86.38	2,300,566	86.38
2/18/2025	88.00	90.20	86.92	88.68	2,924,564	88.68
2/14/2025	86.80	87.36	84.28	86.80	3,420,091	86.80
2/13/2025	87.35	88.24	83.63	86.46	3,231,611	86.46
2/12/2025	85.00	89.50	84.75	87.30	2,661,765	87.30
2/11/2025	91.67	92.45	87.33	87.50	3,710,785	87.50
2/10/2025	97.92	98.18	91.07	93.66	4,462,540	93.66
2/07/2025	101.07	101.46	94.00	95.89	5,632,803	95.89
2/06/2025	103.25	107.37	98.70	100.46	9,118,439	100.46
2/05/2025	88.61	92.76	88.03	90.10	7,381,690	90.10
2/04/2025	86.29	88.44	85.85	87.74	3,554,136	87.74
2/03/2025	84.43	89.37	84.11	87.50	3,045,454	87.50
1/31/2025	91.00	94.81	89.62	90.49	3,126,441	90.49
1/30/2025	88.40	91.58	87.32	89.68	3,890,913	89.68
1/29/2025	84.47	87.21	83.60	85.58	5,356,788	85.58
1/28/2025	83.70	84.31	78.61	82.49	5,106,682	82.49
1/27/2025	88.00	90.00	75.60	81.32	12,867,479	81.32
1/24/2025	108.65	108.70	100.00	100.33	3,182,667	100.33
1/23/2025	105.78	108.81	104.53	107.76	2,208,648	107.76
1/22/2025	106.83	110.73	105.63	107.96	3,148,891	107.96
1/21/2025	100.00	104.12	96.88	103.20	3,019,212	103.20
1/17/2025	97.72	99.17	96.29	98.29	2,327,697	98.29
1/16/2025	97.78	98.68	95.63	95.67	1,477,591	95.67
1/15/2025	96.47	97.20	94.78	96.45	2,009,080	96.45
1/14/2025	93.08	95.11	92.08	93.00	2,836,595	93.00
1/13/2025	87.50	92.52	86.28	92.05	3,660,384	92.05
1/10/2025	91.42	91.42	88.10	89.87	4,845,737	89.87
1/08/2025	97.15	97.75	92.52	93.66	2,574,281	93.66
1/07/2025	101.02	101.81	96.21	97.43	4,034,366	97.43
1/06/2025	108.78	109.05	100.68	100.96	3,239,216	100.96
1/03/2025	102.72	106.75	101.31	106.24	2,946,149	106.24
1/02/2025	95.87	102.10	94.58	100.59	2,827,562	100.59
12/31/2024	94.84	0.00	94.84	94.73	0	94.73
12/30/2024	93.80	95.73	92.40	94.84	2,299,615	94.84
12/27/2024	98.52	98.79	95.92	96.99	1,107,170	96.99
12/26/2024	99.27	100.40	97.48	99.60	871,944	99.60
12/24/2024	99.38	100.17	98.63	99.78	625,617	99.78
12/23/2024	100.25	100.91	98.09	99.02	1,245,067	99.02
12/20/2024	95.00	99.03	94.09	97.67	4,915,341	97.67
12/19/2024	99.35	100.88	95.00	96.18	2,437,308	96.18
12/18/2024	104.78	105.45	95.90	97.33	2,536,438	97.33
12/17/2024	106.41	106.76	101.23	103.29	2,575,677	103.29
12/16/2024	106.55	109.43	104.51	107.85	2,277,883	107.85
12/13/2024	107.60	108.17	103.56	106.64	2,093,491	106.64
12/12/2024	104.42	107.58	103.37	104.08	1,723,435	104.08
12/11/2024	102.06	104.86	101.50	103.84	1,644,406	103.84
12/10/2024	104.07	104.93	99.29	100.21	2,676,395	100.21
12/09/2024	111.31	112.97	103.52	103.95	2,947,883	103.95
12/06/2024	109.21	112.35	108.77	111.24	2,286,826	111.24