Coherent Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	247.59	248.58	231.60	232.90	232.90	7,915,700
2026-10-15	249.84	252.28	235.55	250.60	250.60	9,951,200
2026-10-14	281.13	285.00	261.90	263.32	263.32	6,853,000
2026-10-13	277.90	290.53	273.93	289.98	289.98	6,062,200
2026-10-12	306.00	306.00	284.10	288.02	288.02	7,453,700
2026-10-09	318.50	332.09	302.35	312.62	312.62	8,101,800
2026-10-08	320.44	328.87	298.88	302.35	302.35	9,285,100
2026-10-07	329.10	338.36	316.85	334.56	334.56	5,550,800
2026-10-06	336.21	341.30	331.39	338.36	338.36	6,415,200
2026-10-05	340.93	341.76	326.46	333.64	333.64	5,425,900
2026-10-02	316.57	338.36	315.43	337.04	337.04	8,666,800
2026-10-01	290.00	323.23	286.42	319.19	319.19	11,410,900
2026-09-30	294.66	299.50	282.25	287.81	287.81	5,354,200
2026-09-29	289.93	302.72	285.85	292.21	292.21	5,661,500
2026-09-28	290.08	299.37	275.79	282.45	282.45	6,885,000
2026-09-25	297.92	301.77	290.28	295.83	295.83	4,693,700
2026-09-24	294.90	300.89	290.20	290.61	290.61	4,995,900
2026-09-23	312.12	312.24	298.47	300.60	300.60	5,703,000
2026-09-22	310.29	323.43	305.00	310.39	310.39	7,469,600
2026-09-21	326.48	332.86	316.64	321.52	321.52	7,586,500
2026-09-18	305.73	318.45	302.11	317.36	317.36	10,161,600
2026-09-17	302.91	312.42	290.10	295.98	295.98	6,563,300
2026-09-16	280.56	294.56	278.01	289.93	289.93	7,543,200
2026-09-15	271.15	279.50	269.34	271.17	271.17	4,335,400
2026-09-14	283.75	284.97	265.49	266.50	266.50	9,939,600
2026-09-11	303.18	312.68	292.51	305.37	305.37	7,303,900
2026-09-10	296.09	309.99	290.26	293.17	293.17	5,638,400
2026-09-09	301.86	313.33	301.86	303.48	303.48	5,036,100
2026-09-08	281.05	315.70	281.05	301.88	301.88	8,701,500
2026-09-04	269.69	283.85	264.10	281.86	281.86	5,035,800
2026-09-03	266.86	268.65	255.25	264.41	264.41	4,212,500
2026-09-02	268.12	272.50	263.67	268.64	268.64	4,189,500
2026-09-01	270.50	276.04	264.64	272.03	272.03	5,509,600
2026-08-31	280.25	281.99	275.12	277.83	277.83	5,049,000
2026-08-28	289.44	291.27	278.05	279.20	279.20	5,240,200
2026-08-27	303.68	307.49	291.02	295.39	295.39	4,907,600
2026-08-26	286.23	294.86	283.50	294.37	294.37	5,468,200
2026-08-25	287.15	291.71	281.32	288.14	288.14	4,738,900
2026-08-24	275.30	279.95	262.62	275.49	275.49	6,919,700
2026-08-21	296.98	303.99	283.41	289.52	289.52	6,000,800
2026-08-20	291.55	291.55	277.87	290.03	290.03	4,979,500
2026-08-19	309.11	312.00	284.75	287.47	287.47	7,421,700
2026-08-18	324.61	329.44	305.50	306.43	306.43	9,644,600
2026-08-17	333.52	362.32	330.24	351.22	351.22	8,609,600
2026-08-14	328.58	346.17	317.21	325.83	325.83	8,757,800
2026-08-13	344.88	361.99	325.27	327.23	327.23	13,072,500
2026-08-12	358.14	362.06	338.73	355.64	355.64	12,452,800
2026-08-11	323.86	332.00	315.40	328.57	328.57	6,507,100
2026-08-10	383.19	386.50	325.00	325.15	325.15	9,845,600
2026-08-07	360.02	391.37	353.15	379.13	379.13	11,257,200
2026-08-06	314.71	354.47	309.19	334.22	334.22	6,037,000
2026-08-05	319.40	347.66	319.40	328.22	328.22	5,780,900
2026-08-04	325.87	336.36	316.10	323.73	323.73	8,958,000
2026-08-03	254.86	293.04	248.47	288.14	288.14	5,547,900
2026-07-31	275.90	281.99	257.13	262.89	262.89	5,475,200
2026-07-30	243.40	250.59	239.30	249.06	249.06	6,357,000
2026-07-29	243.93	245.00	220.68	222.05	222.05	6,900,600
2026-07-28	257.28	257.33	228.23	243.33	243.33	8,375,000
2026-07-27	282.12	283.20	256.16	271.31	271.31	4,637,800
2026-07-24	306.00	308.00	280.91	282.39	282.39	3,765,800

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-06-27	2:1
2005-03-23	2:1
2000-09-21	2:1
1995-09-08	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.