NYSE : COHR
Coherent Corp. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 210.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 41.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coherent Corp. (COHR) closed at 210.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 217.14 | 222.62 | 203.87 | 210.32 | 11,974,199 | -11.34% |
| 2026-10-29 | 243.675 | 246.9 | 229.85 | 237.22 | 7,551,882 | -0.99% |
| 2026-10-28 | 240.37 | 243 | 232.5 | 239.59 | 7,442,500 | +1.61% |
| 2026-10-27 | 228.07 | 236.91 | 222.25 | 235.79 | 6,289,251 | +6.45% |
| 2026-10-26 | 212.61 | 225.66 | 208.858 | 221.5 | 7,686,121 | +5.83% |
| 2026-10-23 | 207.85 | 215.38 | 203.55 | 209.29 | 6,178,921 | +0.71% |
| 2026-10-22 | 223.15 | 224.56 | 204.38 | 207.82 | 12,538,393 | -12.51% |
| 2026-10-21 | 240.44 | 243.636 | 232.862 | 237.53 | 5,000,001 | +2.47% |
| 2026-10-20 | 224.745 | 236.58 | 217.83 | 231.8 | 6,181,388 | -0.09% |
| 2026-10-19 | 243.14 | 244.2 | 231.78 | 232.02 | 6,592,831 | -0.38% |
| 2026-10-16 | 247.59 | 248.58 | 231.6 | 232.9 | 7,613,605 | -7.06% |
| 2026-10-15 | 249.835 | 252.28 | 235.55 | 250.6 | 9,758,451 | -4.83% |
| 2026-10-14 | 281.13 | 285 | 261.9 | 263.32 | 6,681,036 | -9.19% |
| 2026-10-13 | 277.9 | 290.53 | 273.93 | 289.98 | 6,018,926 | +0.68% |
| 2026-10-12 | 306 | 306 | 284.1 | 288.02 | 7,017,894 | -7.87% |
| 2026-10-09 | 318.5 | 332.09 | 302.35 | 312.62 | 8,065,992 | +3.40% |
| 2026-10-08 | 320.44 | 328.87 | 298.88 | 302.35 | 9,205,613 | -9.63% |
| 2026-10-07 | 329.1 | 338.36 | 316.85 | 334.56 | 5,481,495 | -1.12% |
| 2026-10-06 | 336.21 | 341.3 | 331.39 | 338.36 | 5,584,884 | +1.41% |
| 2026-10-05 | 340.925 | 341.76 | 326.46 | 333.64 | 4,336,511 | -1.01% |
| 2026-10-02 | 316.565 | 338.36 | 315.43 | 337.04 | 7,473,327 | +5.59% |
| 2026-10-01 | 290 | 323.23 | 286.417 | 319.19 | 11,210,600 | +10.90% |
| 2026-09-30 | 294.66 | 299.5 | 282.25 | 287.81 | 5,311,948 | -1.51% |
| 2026-09-29 | 289.925 | 302.72 | 285.85 | 292.21 | 5,422,416 | +3.46% |
| 2026-09-28 | 290.08 | 299.37 | 275.79 | 282.45 | 6,746,452 | -4.52% |
| 2026-09-25 | 297.92 | 301.77 | 290.28 | 295.83 | 4,616,484 | +1.80% |
| 2026-09-24 | 294.9 | 300.89 | 290.2 | 290.61 | 4,654,931 | -3.32% |
| 2026-09-23 | 312.12 | 312.24 | 298.465 | 300.6 | 5,624,691 | -3.15% |
| 2026-09-22 | 310.285 | 323.43 | 305 | 310.39 | 7,298,265 | -3.46% |
| 2026-09-21 | 326.48 | 332.86 | 316.635 | 321.52 | 7,340,483 | +1.31% |
| 2026-09-18 | 305.73 | 318.45 | 302.11 | 317.36 | 10,015,400 | +7.22% |
| 2026-09-17 | 302.91 | 312.42 | 290.1 | 295.98 | 6,267,403 | +2.09% |
| 2026-09-16 | 280.56 | 294.555 | 278.01 | 289.93 | 6,971,643 | +6.92% |
| 2026-09-15 | 271.145 | 279.5 | 269.34 | 271.17 | 4,105,775 | +1.75% |
| 2026-09-14 | 283.75 | 284.97 | 265.49 | 266.5 | 9,343,551 | -12.73% |
| 2026-09-11 | 303.18 | 312.68 | 292.51 | 305.37 | 7,025,439 | +4.16% |
| 2026-09-10 | 296.085 | 309.99 | 290.26 | 293.17 | 5,606,189 | -3.40% |
| 2026-09-09 | 301.86 | 313.329 | 301.86 | 303.48 | 4,995,944 | +0.53% |
| 2026-09-08 | 281.05 | 315.7 | 281.05 | 301.88 | 8,482,220 | +7.10% |
| 2026-09-04 | 269.69 | 283.853 | 264.1 | 281.86 | 4,989,960 | +6.60% |
| 2026-09-03 | 266.86 | 268.65 | 255.25 | 264.41 | 4,043,025 | -1.57% |
| 2026-09-02 | 268.12 | 272.5 | 263.67 | 268.64 | 4,147,833 | -1.25% |
| 2026-09-01 | 270.5 | 276.04 | 264.639 | 272.03 | 5,315,407 | -2.09% |
| 2026-08-31 | 280.25 | 281.99 | 275.12 | 277.83 | 4,917,487 | -0.49% |
| 2026-08-28 | 289.44 | 291.27 | 278.045 | 279.2 | 5,137,489 | -5.48% |
| 2026-08-27 | 303.675 | 307.49 | 291.02 | 295.39 | 4,810,066 | +0.35% |
| 2026-08-26 | 286.23 | 294.86 | 283.5 | 294.37 | 5,202,037 | +2.16% |
| 2026-08-25 | 287.15 | 291.71 | 281.32 | 288.14 | 4,657,923 | +4.59% |
| 2026-08-24 | 275.3 | 279.95 | 262.62 | 275.49 | 6,816,911 | -4.85% |
| 2026-08-21 | 296.98 | 303.99 | 283.405 | 289.52 | 5,982,818 | -0.18% |
| 2026-08-20 | 291.55 | 291.55 | 277.87 | 290.03 | 4,891,758 | +0.89% |
| 2026-08-19 | 309.11 | 312 | 284.75 | 287.47 | 7,349,975 | -6.19% |
| 2026-08-18 | 324.605 | 329.44 | 305.5 | 306.43 | 9,529,061 | -12.75% |
| 2026-08-17 | 333.52 | 362.32 | 330.24 | 351.22 | 8,434,933 | +7.79% |
| 2026-08-14 | 328.58 | 346.17 | 317.205 | 325.83 | 8,690,136 | -0.43% |
| 2026-08-13 | 344.88 | 361.99 | 325.27 | 327.23 | 12,938,611 | -7.99% |
| 2026-08-12 | 358.14 | 362.06 | 338.73 | 355.64 | 9,940,835 | +8.24% |
| 2026-08-11 | 323.86 | 332 | 315.4 | 328.57 | 6,341,897 | +1.05% |
| 2026-08-10 | 383.185 | 386.5 | 325 | 325.15 | 9,709,084 | -14.24% |
| 2026-08-07 | 360.02 | 391.365 | 353.15 | 379.13 | 10,594,169 | +13.44% |
| 2026-08-06 | 314.71 | 354.47 | 309.19 | 334.22 | 5,938,690 | +1.83% |
| 2026-08-05 | 319.4 | 347.66 | 319.4 | 328.22 | 5,721,507 | +1.39% |
| 2026-08-04 | 325.87 | 336.36 | 316.1 | 323.73 | 8,744,080 | +12.35% |
| 2026-08-03 | 254.86 | 293.04 | 248.469 | 288.14 | 5,523,422 | +9.60% |
| 2026-07-31 | 275.9 | 281.99 | 257.125 | 262.89 | 5,451,146 | +5.55% |
| 2026-07-30 | 243.395 | 250.59 | 239.3 | 249.06 | 5,499,611 | +12.16% |
| 2026-07-29 | 243.925 | 245 | 220.68 | 222.05 | 6,816,047 | -8.75% |
| 2026-07-28 | 257.28 | 257.33 | 228.23 | 243.33 | 8,333,855 | -10.31% |
| 2026-07-27 | 282.12 | 283.2 | 256.16 | 271.31 | 4,553,012 | -3.92% |
| 2026-07-24 | 306 | 308 | 280.91 | 282.39 | 3,752,505 | -9.84% |
| 2026-07-23 | 308.74 | 327.78 | 306.85 | 313.22 | 2,780,648 | +0.33% |
| 2026-07-22 | 306.68 | 319.76 | 305.85 | 312.19 | 2,715,298 | -1.59% |
| 2026-07-21 | 307.26 | 319.95 | 301.867 | 317.22 | 4,480,098 | +11.15% |
| 2026-07-20 | 288.65 | 298.87 | 284.2 | 285.4 | 3,593,706 | +2.81% |
| 2026-07-17 | 264.84 | 285.343 | 255.14 | 277.6 | 5,946,422 | +0.23% |
| 2026-07-16 | 286.09 | 289.93 | 273.87 | 276.96 | 4,934,553 | -7.49% |
| 2026-07-15 | 315.12 | 316.13 | 281.06 | 299.38 | 5,157,125 | -3.67% |
| 2026-07-14 | 320.5 | 322.01 | 307.1 | 310.77 | 3,081,641 | +1.10% |
| 2026-07-13 | 314 | 322.84 | 306.1 | 307.39 | 3,199,872 | -5.27% |
| 2026-07-10 | 321.4 | 330.15 | 315.19 | 324.5 | 3,790,358 | -0.84% |
| 2026-07-09 | 335.14 | 340.725 | 326.27 | 327.24 | 4,137,829 | +3.21% |
| 2026-07-08 | 312.15 | 328.54 | 304.77 | 317.05 | 3,864,719 | +0.93% |
| 2026-07-07 | 320.92 | 329.998 | 304.065 | 314.13 | 5,453,516 | -6.43% |
| 2026-07-06 | 333.19 | 352.2 | 331 | 335.7 | 3,244,447 | +0.70% |
| 2026-07-02 | 358.075 | 371.75 | 325.655 | 333.36 | 6,949,696 | -9.57% |
| 2026-07-01 | 370.11 | 386.74 | 360.01 | 368.65 | 4,293,375 | -6.55% |
| 2026-06-30 | 388.425 | 399.45 | 381.601 | 394.47 | 4,398,557 | +0.83% |
| 2026-06-29 | 379.085 | 391.47 | 341.68 | 391.22 | 7,537,894 | +2.80% |
| 2026-06-26 | 392.8 | 393.39 | 368.2 | 380.56 | 6,552,828 | -6.55% |
| 2026-06-25 | 415.175 | 419 | 376.34 | 407.25 | 4,456,124 | +3.76% |
| 2026-06-24 | 385.1 | 397 | 365.01 | 392.5 | 4,515,431 | +2.96% |
| 2026-06-23 | 388.69 | 399.14 | 379.52 | 381.22 | 5,903,887 | -10.40% |
| 2026-06-22 | 395.04 | 439.68 | 380.01 | 425.48 | 8,854,335 | +9.22% |
| 2026-06-18 | 394 | 402.78 | 376.645 | 389.57 | 7,256,823 | +2.83% |
| 2026-06-17 | 387.02 | 393 | 376.55 | 378.85 | 5,436,150 | -1.03% |
| 2026-06-16 | 423.74 | 424 | 381.85 | 382.81 | 5,510,109 | -7.50% |
| 2026-06-15 | 403.35 | 420.57 | 394 | 413.84 | 5,051,488 | +7.48% |
| 2026-06-12 | 374.27 | 394.5 | 354.19 | 385.03 | 5,310,822 | +5.90% |
| 2026-06-11 | 354.845 | 371.09 | 345.3 | 363.58 | 5,987,853 | +2.48% |
| 2026-06-10 | 353.49 | 373.355 | 345.53 | 354.77 | 5,612,593 | -0.33% |
| 2026-06-09 | 407.075 | 410.7 | 335.48 | 355.94 | 8,048,484 | -11.44% |
| 2026-06-08 | 396 | 415 | 375.09 | 401.93 | 5,463,584 | +6.62% |
| 2026-06-05 | 405.27 | 417.755 | 375.09 | 376.99 | 6,280,800 | -10.64% |
| 2026-06-04 | 398.7 | 432.505 | 380.2 | 421.9 | 6,000,145 | +1.07% |
| 2026-06-03 | 435.98 | 440 | 409.177 | 417.43 | 5,244,880 | -2.22% |
| 2026-06-02 | 381.86 | 433.69 | 377.58 | 426.89 | 9,032,622 | +17.63% |
| 2026-06-01 | 350.93 | 366 | 346.63 | 362.9 | 5,962,336 | +0.40% |
| 2026-05-29 | 375.65 | 378.27 | 343.51 | 361.47 | 10,903,684 | -4.11% |
| 2026-05-28 | 387.82 | 393.52 | 369.36 | 376.95 | 3,610,706 | -0.85% |
| 2026-05-27 | 383.925 | 387.28 | 359.22 | 380.18 | 3,981,817 | -0.31% |
| 2026-05-26 | 383.325 | 387.62 | 369.1 | 381.35 | 4,070,439 | +1.00% |
| 2026-05-22 | 382 | 385 | 368.52 | 377.57 | 3,974,036 | -0.11% |
| 2026-05-21 | 361 | 382.48 | 357.75 | 378 | 4,348,595 | +5.44% |
| 2026-05-20 | 362.97 | 365.86 | 345.02 | 358.5 | 5,021,302 | +1.38% |
| 2026-05-19 | 354.42 | 365.94 | 336.7 | 353.63 | 5,743,115 | -2.54% |
| 2026-05-18 | 382 | 384 | 352.853 | 362.83 | 6,317,134 | -5.13% |
| 2026-05-15 | 382.72 | 394.86 | 370.94 | 382.45 | 6,564,858 | -5.55% |
| 2026-05-14 | 400.09 | 411.71 | 390.31 | 404.94 | 4,791,288 | +0.30% |
| 2026-05-13 | 401.575 | 413 | 378.5 | 403.71 | 6,758,949 | +7.94% |
| 2026-05-12 | 372.96 | 381.95 | 348.99 | 374.01 | 5,990,301 | -1.50% |