Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	60.000	63.590	60.000	63.470	63.470	2,484,200
2024-02-29	58.430	60.160	58.430	59.480	59.480	1,584,500
2024-02-28	57.440	59.140	57.250	57.970	57.970	1,203,100
2024-02-27	59.220	59.700	57.820	58.020	58.020	1,324,200
2024-02-26	58.920	60.110	58.560	58.570	58.570	1,316,200
2024-02-23	59.830	60.060	58.240	58.860	58.860	1,676,700
2024-02-22	60.000	61.780	59.740	60.470	60.470	3,732,300
2024-02-21	55.580	57.850	55.160	57.450	57.450	2,291,700
2024-02-20	59.000	59.000	55.620	56.780	56.780	3,615,100
2024-02-16	60.180	61.190	59.570	59.720	59.720	1,551,400
2024-02-15	62.020	62.860	60.220	60.510	60.510	1,672,900
2024-02-14	61.250	62.660	60.920	62.010	62.010	2,387,000
2024-02-13	58.960	60.970	58.130	60.570	60.570	2,685,900
2024-02-12	62.460	63.620	61.340	61.900	61.900	3,609,600
2024-02-09	61.910	63.290	61.400	62.350	62.350	2,649,300
2024-02-08	61.000	63.630	59.840	61.810	61.810	3,677,900
2024-02-07	59.290	63.370	58.630	61.890	61.890	7,133,900
2024-02-06	58.480	59.860	55.000	58.000	58.000	11,648,600
2024-02-05	49.250	49.740	47.660	49.420	49.420	5,497,500
2024-02-02	48.540	49.500	47.940	49.130	49.130	2,518,100
2024-02-01	48.000	48.800	47.140	48.790	48.790	1,253,100
2024-01-31	47.870	49.450	47.500	47.540	47.540	1,805,700
2024-01-30	48.740	50.110	48.520	48.690	48.690	4,137,600
2024-01-29	47.660	48.940	47.450	48.930	48.930	1,592,300
2024-01-26	47.600	47.990	47.220	47.310	47.310	1,750,000
2024-01-25	48.500	48.650	47.570	47.730	47.730	1,369,000
2024-01-24	48.050	49.570	47.510	48.000	48.000	2,655,600
2024-01-23	46.890	47.730	46.410	47.670	47.670	1,582,700
2024-01-22	46.550	47.710	46.200	47.000	47.000	2,384,400
2024-01-19	45.960	46.480	45.030	46.170	46.170	3,032,500
2024-01-18	45.390	46.120	45.050	45.730	45.730	2,274,500
2024-01-17	44.200	44.650	43.240	44.100	44.100	1,813,900
2024-01-16	42.830	45.840	42.300	45.160	45.160	3,220,300
2024-01-12	42.750	42.750	41.510	41.750	41.750	1,265,800
2024-01-11	42.060	42.950	40.870	42.500	42.500	1,604,500
2024-01-10	42.500	43.090	41.760	41.790	41.790	1,239,400
2024-01-09	41.620	42.460	41.510	42.370	42.370	1,698,800
2024-01-08	41.170	42.950	41.010	42.320	42.320	1,624,200
2024-01-05	40.330	42.000	40.200	41.170	41.170	1,725,600
2024-01-04	40.950	40.950	40.120	40.600	40.600	1,928,700
2024-01-03	41.460	41.480	40.550	40.860	40.860	1,310,000
2024-01-02	43.290	43.340	41.860	42.120	42.120	1,718,300
2023-12-29	44.500	44.700	43.510	43.530	43.530	840,900
2023-12-28	44.770	45.010	44.430	44.810	44.810	703,900
2023-12-27	45.700	45.740	44.700	44.810	44.810	949,600
2023-12-26	44.630	45.790	44.520	45.430	45.430	1,169,800
2023-12-22	43.870	44.740	43.570	44.610	44.610	967,400
2023-12-21	43.680	44.010	43.080	44.010	44.010	915,600
2023-12-20	43.700	44.190	42.710	42.770	42.770	1,099,500
2023-12-19	43.440	44.240	43.270	44.210	44.210	1,178,100
2023-12-18	43.840	43.850	42.800	43.190	43.190	1,305,000
2023-12-15	44.630	44.970	43.290	43.840	43.840	3,837,300
2023-12-14	42.680	44.910	42.670	44.110	44.110	2,566,300
2023-12-13	41.110	42.420	40.110	42.240	42.240	2,959,400
2023-12-12	41.890	42.180	40.900	41.820	41.820	1,766,200
2023-12-11	41.150	42.280	40.680	41.850	41.850	1,575,500
2023-12-08	40.170	41.810	40.040	41.380	41.380	1,761,400
2023-12-07	39.170	40.510	38.910	40.420	40.420	1,781,200
2023-12-06	39.410	40.380	38.770	38.990	38.990	1,518,600
2023-12-05	38.680	39.070	37.650	38.730	38.730	1,783,300

← NewerPage 12 of 21 · 1,255 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.