Coherent Inc. (COHR)
NASDAQ: COHR
· Real-Time Price · USD
89.87
3.27 (3.78%)
At close: Aug 22, 2025, 3:59 PM
90.35
0.53%
After-hours: Aug 22, 2025, 07:56 PM EDT
COHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.78 | 91.93 | 86.30 | 89.90 | 89.90 | 3.81% | 3,840,597 |
| Aug 21, 2025 | 86.33 | 87.45 | 85.52 | 86.60 | 86.60 | 0.06% | 3,057,700 |
| Aug 20, 2025 | 86.50 | 87.24 | 84.35 | 86.55 | 86.55 | -1.38% | 4,682,600 |
| Aug 19, 2025 | 89.85 | 90.07 | 87.75 | 87.76 | 87.76 | -3.02% | 4,490,000 |
| Aug 18, 2025 | 92.08 | 93.25 | 89.90 | 90.49 | 90.49 | -3.12% | 4,692,800 |
| Aug 15, 2025 | 91.25 | 95.37 | 90.29 | 93.40 | 93.40 | 1.91% | 8,990,800 |
| Aug 14, 2025 | 91.10 | 93.08 | 86.50 | 91.65 | 91.65 | -19.61% | 28,971,800 |
| Aug 13, 2025 | 120.36 | 123.25 | 112.14 | 114.01 | 114.01 | -2.19% | 10,793,700 |
| Aug 12, 2025 | 114.60 | 118.00 | 114.26 | 116.56 | 116.56 | 2.61% | 4,019,300 |
| Aug 11, 2025 | 115.06 | 118.00 | 113.52 | 113.60 | 113.60 | -1.59% | 4,006,200 |
| Aug 8, 2025 | 114.23 | 115.92 | 112.59 | 115.44 | 115.44 | 1.42% | 3,484,900 |
| Aug 7, 2025 | 111.96 | 114.26 | 110.36 | 113.82 | 113.82 | 6.22% | 4,458,300 |
| Aug 6, 2025 | 108.17 | 108.45 | 105.05 | 107.15 | 107.15 | 1.47% | 2,456,800 |
| Aug 5, 2025 | 107.26 | 107.99 | 103.77 | 105.60 | 105.60 | -1.07% | 2,126,200 |
| Aug 4, 2025 | 103.84 | 106.84 | 102.67 | 106.74 | 106.74 | 3.84% | 2,453,500 |
| Aug 1, 2025 | 101.50 | 104.60 | 98.95 | 102.79 | 102.79 | -4.47% | 3,434,300 |
| Jul 31, 2025 | 109.66 | 111.61 | 106.83 | 107.60 | 107.60 | 0.35% | 3,412,300 |
| Jul 30, 2025 | 107.17 | 109.09 | 105.13 | 107.23 | 107.23 | 0.23% | 2,307,400 |
| Jul 29, 2025 | 106.76 | 109.90 | 106.09 | 106.98 | 106.98 | 2.57% | 3,946,600 |
| Jul 28, 2025 | 102.55 | 104.47 | 101.90 | 104.30 | 104.30 | 4.15% | 2,468,100 |