Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	33.160	33.680	33.150	33.200	33.200	1,672,000
2023-09-07	34.570	34.570	33.110	33.550	33.550	2,711,800
2023-09-06	35.230	35.480	34.490	34.880	34.880	2,236,900
2023-09-05	36.020	36.600	35.380	35.660	35.660	3,377,900
2023-09-01	38.120	38.310	37.300	37.540	37.540	1,218,200
2023-08-31	36.790	37.990	36.780	37.630	37.630	1,921,900
2023-08-30	36.300	37.230	36.010	36.450	36.450	1,570,500
2023-08-29	35.990	37.130	35.790	36.860	36.860	2,177,000
2023-08-28	35.530	36.550	35.480	35.960	35.960	1,588,700
2023-08-25	35.250	35.820	34.620	35.390	35.390	1,923,400
2023-08-24	38.390	38.900	35.280	35.420	35.420	4,351,100
2023-08-23	35.890	37.690	35.520	37.620	37.620	3,121,600
2023-08-22	36.280	36.860	35.640	36.510	36.510	2,892,100
2023-08-21	34.390	35.790	34.090	35.690	35.690	2,924,600
2023-08-18	32.620	34.800	32.620	34.450	34.450	4,633,100
2023-08-17	33.300	34.550	32.240	33.440	33.440	9,009,800
2023-08-16	35.740	36.480	29.600	32.970	32.970	33,289,500
2023-08-15	47.580	48.880	46.680	47.010	47.010	4,928,700
2023-08-14	44.220	47.680	44.110	47.610	47.610	2,947,800
2023-08-11	45.900	46.040	44.340	45.180	45.180	3,660,700
2023-08-10	46.960	48.620	46.440	46.670	46.670	2,532,900
2023-08-09	49.250	49.520	47.080	47.210	47.210	2,219,900
2023-08-08	49.450	49.950	48.350	49.910	49.910	2,426,500
2023-08-07	50.420	51.610	49.880	50.670	50.670	3,687,400
2023-08-04	46.950	51.260	46.710	50.160	50.160	4,163,800
2023-08-03	45.570	47.560	45.080	47.020	47.020	2,244,100
2023-08-02	45.640	46.630	45.160	46.100	46.100	2,403,100
2023-08-01	46.940	47.810	46.330	46.940	46.940	2,147,700
2023-07-31	46.550	47.790	46.550	47.360	47.360	1,420,000
2023-07-28	48.330	48.330	46.290	46.570	46.570	1,856,400
2023-07-27	47.890	48.320	46.680	47.140	47.140	2,123,300
2023-07-26	47.220	47.480	45.970	47.120	47.120	1,609,800
2023-07-25	46.620	47.510	46.180	47.280	47.280	1,687,000
2023-07-24	46.000	46.760	45.570	46.030	46.030	1,828,200
2023-07-21	46.560	47.230	45.350	46.010	46.010	2,563,800
2023-07-20	48.410	48.690	46.020	46.700	46.700	2,278,900
2023-07-19	48.710	49.700	48.080	49.620	49.620	2,314,600
2023-07-18	49.880	49.880	48.050	48.370	48.370	3,574,700
2023-07-17	50.590	51.770	49.900	51.140	51.140	1,609,300
2023-07-14	51.650	52.300	50.150	50.460	50.460	2,569,500
2023-07-13	51.760	52.990	51.150	52.330	52.330	2,226,900
2023-07-12	51.510	51.690	48.810	49.960	49.960	3,760,000
2023-07-11	52.250	52.840	50.170	50.860	50.860	2,560,400
2023-07-10	51.000	52.730	50.890	51.800	51.800	1,826,300
2023-07-07	49.200	53.260	49.200	51.460	51.460	3,126,300
2023-07-06	49.050	49.710	47.940	49.030	49.030	2,488,900
2023-07-05	50.300	51.700	49.560	50.610	50.610	2,441,600
2023-07-03	50.310	51.780	50.240	50.840	50.840	1,733,300
2023-06-30	50.000	51.380	49.210	50.980	50.980	4,320,800
2023-06-29	48.150	48.820	46.540	48.410	48.410	3,296,400
2023-06-28	46.960	48.390	46.360	47.510	47.510	2,913,100
2023-06-27	46.170	48.550	44.860	48.130	48.130	3,478,300
2023-06-26	46.870	47.640	45.390	46.190	46.190	3,546,400
2023-06-23	47.080	47.220	45.390	46.710	46.710	4,782,100
2023-06-22	46.710	49.540	46.030	48.760	48.760	4,556,900
2023-06-21	50.410	51.970	46.780	46.870	46.870	8,531,500
2023-06-20	57.950	60.460	54.310	55.310	55.310	9,303,700
2023-06-16	56.200	57.390	53.510	54.870	54.870	9,758,500
2023-06-15	48.580	52.970	48.260	51.270	51.270	8,447,100
2023-06-14	46.310	52.360	46.160	48.910	48.910	15,620,700

← NewerPage 14 of 79 · 4,729 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.