Coherent Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 60.450 | 60.800 | 58.740 | 59.030 | 59.030 | 1,510,800 |
| 2024-05-24 | 59.490 | 59.960 | 58.840 | 59.670 | 59.670 | 1,219,900 |
| 2024-05-23 | 60.830 | 61.740 | 58.080 | 59.060 | 59.060 | 2,306,800 |
| 2024-05-22 | 57.970 | 58.400 | 56.780 | 57.060 | 57.060 | 1,491,700 |
| 2024-05-21 | 58.220 | 58.350 | 57.460 | 57.820 | 57.820 | 1,026,700 |
| 2024-05-20 | 58.500 | 59.770 | 58.400 | 58.890 | 58.890 | 1,470,600 |
| 2024-05-17 | 58.520 | 59.900 | 57.950 | 58.130 | 58.130 | 1,578,600 |
| 2024-05-16 | 58.030 | 59.860 | 57.800 | 58.330 | 58.330 | 1,997,200 |
| 2024-05-15 | 57.300 | 58.050 | 56.550 | 57.080 | 57.080 | 1,646,000 |
| 2024-05-14 | 54.500 | 56.730 | 54.330 | 56.650 | 56.650 | 1,555,200 |
| 2024-05-13 | 53.590 | 55.000 | 53.490 | 54.370 | 54.370 | 1,408,100 |
| 2024-05-10 | 55.390 | 55.440 | 53.260 | 53.690 | 53.690 | 1,800,100 |
| 2024-05-09 | 54.430 | 54.940 | 53.430 | 54.520 | 54.520 | 2,010,400 |
| 2024-05-08 | 55.490 | 55.490 | 53.620 | 54.700 | 54.700 | 4,356,800 |
| 2024-05-07 | 61.000 | 61.090 | 54.700 | 55.300 | 55.300 | 6,184,000 |
| 2024-05-06 | 57.320 | 58.520 | 57.060 | 57.920 | 57.920 | 2,777,100 |
| 2024-05-03 | 56.890 | 57.550 | 56.020 | 56.510 | 56.510 | 1,380,600 |
| 2024-05-02 | 55.040 | 55.750 | 53.180 | 55.360 | 55.360 | 1,557,100 |
| 2024-05-01 | 54.370 | 56.450 | 53.360 | 54.340 | 54.340 | 2,082,500 |
| 2024-04-30 | 55.490 | 57.030 | 53.600 | 54.630 | 54.630 | 1,725,000 |
| 2024-04-29 | 54.790 | 56.000 | 53.890 | 55.840 | 55.840 | 1,440,400 |
| 2024-04-26 | 53.130 | 55.660 | 53.130 | 55.060 | 55.060 | 2,613,000 |
| 2024-04-25 | 51.600 | 53.580 | 51.150 | 52.880 | 52.880 | 1,588,400 |
| 2024-04-24 | 53.560 | 54.850 | 52.040 | 52.100 | 52.100 | 1,689,800 |
| 2024-04-23 | 52.040 | 53.490 | 51.890 | 52.350 | 52.350 | 1,883,500 |
| 2024-04-22 | 50.280 | 51.870 | 49.520 | 51.510 | 51.510 | 2,212,300 |
| 2024-04-19 | 50.710 | 51.000 | 48.780 | 49.260 | 49.260 | 3,297,300 |
| 2024-04-18 | 51.590 | 52.000 | 50.680 | 51.000 | 51.000 | 1,313,800 |
| 2024-04-17 | 53.110 | 53.780 | 51.770 | 51.810 | 51.810 | 1,623,300 |
| 2024-04-16 | 52.080 | 53.400 | 51.910 | 53.050 | 53.050 | 1,686,900 |
| 2024-04-15 | 54.050 | 54.090 | 52.090 | 52.120 | 52.120 | 1,300,000 |
| 2024-04-12 | 55.230 | 55.300 | 53.080 | 53.600 | 53.600 | 1,944,600 |
| 2024-04-11 | 56.240 | 56.860 | 55.890 | 56.030 | 56.030 | 1,226,500 |
| 2024-04-10 | 56.040 | 56.890 | 55.160 | 55.850 | 55.850 | 989,400 |
| 2024-04-09 | 57.540 | 58.950 | 57.150 | 57.480 | 57.480 | 1,000,800 |
| 2024-04-08 | 58.430 | 58.860 | 56.980 | 57.390 | 57.390 | 950,500 |
| 2024-04-05 | 57.770 | 58.210 | 56.920 | 57.640 | 57.640 | 1,365,900 |
| 2024-04-04 | 60.160 | 60.690 | 57.120 | 57.570 | 57.570 | 1,727,100 |
| 2024-04-03 | 58.480 | 59.920 | 58.480 | 59.440 | 59.440 | 1,450,400 |
| 2024-04-02 | 58.510 | 59.020 | 57.480 | 58.900 | 58.900 | 2,093,200 |
| 2024-04-01 | 61.000 | 61.500 | 59.860 | 60.000 | 60.000 | 1,523,600 |
| 2024-03-28 | 61.130 | 62.260 | 60.190 | 60.620 | 60.620 | 1,544,900 |
| 2024-03-27 | 60.080 | 61.110 | 59.220 | 60.880 | 60.880 | 1,653,800 |
| 2024-03-26 | 62.760 | 63.290 | 59.620 | 59.680 | 59.680 | 2,072,100 |
| 2024-03-25 | 63.000 | 63.290 | 61.790 | 62.120 | 62.120 | 1,614,500 |
| 2024-03-22 | 62.530 | 64.360 | 62.510 | 63.300 | 63.300 | 2,380,100 |
| 2024-03-21 | 61.910 | 64.970 | 61.720 | 63.240 | 63.240 | 2,458,100 |
| 2024-03-20 | 58.000 | 60.790 | 57.590 | 60.010 | 60.010 | 1,775,500 |
| 2024-03-19 | 57.770 | 59.160 | 55.720 | 58.000 | 58.000 | 2,412,800 |
| 2024-03-18 | 59.930 | 60.700 | 58.690 | 59.590 | 59.590 | 1,129,700 |
| 2024-03-15 | 59.040 | 59.810 | 58.350 | 58.760 | 58.760 | 3,667,700 |
| 2024-03-14 | 61.260 | 61.490 | 59.050 | 59.730 | 59.730 | 1,391,700 |
| 2024-03-13 | 62.860 | 62.860 | 61.400 | 61.770 | 61.770 | 1,216,300 |
| 2024-03-12 | 61.700 | 63.740 | 61.360 | 62.860 | 62.860 | 1,556,000 |
| 2024-03-11 | 63.010 | 63.320 | 60.480 | 61.490 | 61.490 | 1,858,100 |
| 2024-03-08 | 65.220 | 67.550 | 63.820 | 63.860 | 63.860 | 2,652,100 |
| 2024-03-07 | 64.200 | 65.230 | 62.340 | 64.320 | 64.320 | 2,896,900 |
| 2024-03-06 | 67.000 | 67.190 | 64.620 | 64.720 | 64.720 | 1,566,800 |
| 2024-03-05 | 66.070 | 67.940 | 64.940 | 65.940 | 65.940 | 2,853,800 |
| 2024-03-04 | 64.020 | 67.490 | 64.020 | 66.890 | 66.890 | 3,936,700 |
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.