Coherent Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 308.74 | 327.78 | 306.85 | 313.22 | 313.22 | 2,853,300 |
| 2026-07-22 | 306.68 | 319.76 | 305.85 | 312.19 | 312.19 | 2,769,700 |
| 2026-07-21 | 307.26 | 319.95 | 301.87 | 317.22 | 317.22 | 4,531,800 |
| 2026-07-20 | 288.65 | 298.87 | 284.20 | 285.40 | 285.40 | 3,606,800 |
| 2026-07-17 | 264.84 | 285.34 | 255.14 | 277.60 | 277.60 | 5,956,400 |
| 2026-07-16 | 286.09 | 289.93 | 273.87 | 276.96 | 276.96 | 4,962,600 |
| 2026-07-15 | 315.12 | 316.13 | 281.06 | 299.38 | 299.38 | 5,188,100 |
| 2026-07-14 | 320.50 | 322.01 | 307.10 | 310.77 | 310.77 | 3,093,700 |
| 2026-07-13 | 314.00 | 322.84 | 306.10 | 307.39 | 307.39 | 3,218,900 |
| 2026-07-10 | 321.40 | 330.15 | 315.19 | 324.50 | 324.50 | 4,030,200 |
| 2026-07-09 | 335.14 | 340.73 | 326.27 | 327.24 | 327.24 | 4,158,600 |
| 2026-07-08 | 312.15 | 328.54 | 304.77 | 317.05 | 317.05 | 3,873,700 |
| 2026-07-07 | 320.92 | 330.00 | 304.07 | 314.13 | 314.13 | 5,475,000 |
| 2026-07-06 | 333.19 | 352.20 | 331.00 | 335.70 | 335.70 | 3,258,300 |
| 2026-07-02 | 358.08 | 371.75 | 325.66 | 333.36 | 333.36 | 6,965,900 |
| 2026-07-01 | 370.11 | 386.74 | 360.01 | 368.65 | 368.65 | 4,316,200 |
| 2026-06-30 | 388.43 | 399.45 | 381.60 | 394.47 | 394.47 | 4,428,300 |
| 2026-06-29 | 379.09 | 391.47 | 341.68 | 391.22 | 391.22 | 7,860,000 |
| 2026-06-26 | 392.80 | 393.39 | 368.20 | 380.56 | 380.56 | 7,103,900 |
| 2026-06-25 | 415.18 | 419.00 | 376.34 | 407.25 | 407.25 | 4,530,200 |
| 2026-06-24 | 385.10 | 397.00 | 365.01 | 392.50 | 392.50 | 4,641,200 |
| 2026-06-23 | 388.69 | 399.14 | 379.52 | 381.22 | 381.22 | 5,954,800 |
| 2026-06-22 | 395.04 | 439.68 | 380.01 | 425.48 | 425.48 | 9,178,100 |
| 2026-06-18 | 394.00 | 402.78 | 376.65 | 389.57 | 389.57 | 7,520,600 |
| 2026-06-17 | 387.02 | 393.00 | 376.55 | 378.85 | 378.85 | 5,707,600 |
| 2026-06-16 | 423.74 | 424.00 | 381.85 | 382.81 | 382.81 | 5,594,400 |
| 2026-06-15 | 403.35 | 420.57 | 394.00 | 413.84 | 413.84 | 5,158,700 |
| 2026-06-12 | 374.27 | 394.50 | 354.19 | 385.03 | 385.03 | 5,386,600 |
| 2026-06-11 | 354.85 | 371.09 | 345.30 | 363.58 | 363.58 | 6,489,500 |
| 2026-06-10 | 353.49 | 373.36 | 345.53 | 354.77 | 354.77 | 5,666,800 |
| 2026-06-09 | 407.08 | 410.70 | 335.48 | 355.94 | 355.94 | 8,180,300 |
| 2026-06-08 | 396.00 | 415.00 | 375.09 | 401.93 | 401.93 | 5,558,400 |
| 2026-06-05 | 405.27 | 417.76 | 375.09 | 376.99 | 376.99 | 6,418,700 |
| 2026-06-04 | 398.70 | 432.51 | 380.20 | 421.90 | 421.90 | 6,032,700 |
| 2026-06-03 | 435.98 | 440.00 | 409.18 | 417.43 | 417.43 | 5,393,600 |
| 2026-06-02 | 381.86 | 433.69 | 377.58 | 426.89 | 426.89 | 9,124,000 |
| 2026-06-01 | 350.93 | 366.00 | 346.63 | 362.90 | 362.90 | 6,065,900 |
| 2026-05-29 | 375.65 | 378.27 | 343.51 | 361.47 | 361.47 | 11,073,100 |
| 2026-05-28 | 387.82 | 393.52 | 369.36 | 376.95 | 376.95 | 3,698,100 |
| 2026-05-27 | 383.93 | 387.28 | 359.22 | 380.18 | 380.18 | 3,989,500 |
| 2026-05-26 | 383.33 | 387.62 | 369.10 | 381.35 | 381.35 | 4,081,200 |
| 2026-05-22 | 382.00 | 385.00 | 368.52 | 377.57 | 377.57 | 3,980,200 |
| 2026-05-21 | 361.00 | 382.48 | 357.75 | 378.00 | 378.00 | 4,366,200 |
| 2026-05-20 | 362.97 | 365.86 | 345.02 | 358.50 | 358.50 | 5,065,900 |
| 2026-05-19 | 354.42 | 365.94 | 336.70 | 353.63 | 353.63 | 5,779,000 |
| 2026-05-18 | 382.00 | 384.00 | 352.85 | 362.83 | 362.83 | 6,342,100 |
| 2026-05-15 | 382.72 | 394.86 | 370.94 | 382.45 | 382.45 | 6,627,000 |
| 2026-05-14 | 400.09 | 411.71 | 390.31 | 404.94 | 404.94 | 4,791,300 |
| 2026-05-13 | 401.58 | 413.00 | 378.50 | 403.71 | 403.71 | 6,758,900 |
| 2026-05-12 | 372.96 | 381.95 | 348.99 | 374.01 | 374.01 | 5,990,300 |
| 2026-05-11 | 345.00 | 384.85 | 338.00 | 379.69 | 379.69 | 9,856,100 |
| 2026-05-08 | 325.93 | 339.47 | 315.03 | 335.26 | 335.26 | 7,901,600 |
| 2026-05-07 | 328.84 | 337.34 | 308.17 | 319.19 | 319.19 | 12,673,300 |
| 2026-05-06 | 341.91 | 354.20 | 331.22 | 344.67 | 344.67 | 9,720,600 |
| 2026-05-05 | 325.03 | 345.44 | 324.88 | 335.73 | 335.73 | 5,601,200 |
| 2026-05-04 | 344.95 | 348.30 | 323.32 | 329.89 | 329.89 | 6,539,000 |
| 2026-05-01 | 317.01 | 335.48 | 310.58 | 329.50 | 329.50 | 4,620,100 |
| 2026-04-30 | 310.00 | 321.14 | 301.18 | 319.71 | 319.71 | 6,165,400 |
| 2026-04-29 | 308.46 | 311.48 | 298.09 | 304.93 | 304.93 | 6,884,400 |
| 2026-04-28 | 304.50 | 312.52 | 291.00 | 303.97 | 303.97 | 6,393,400 |
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.