Coherent Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 330.50 | 333.93 | 309.44 | 321.53 | 321.53 | 6,217,500 |
| 2026-04-24 | 337.36 | 343.77 | 326.34 | 336.09 | 336.09 | 5,294,900 |
| 2026-04-23 | 342.95 | 356.88 | 326.23 | 337.68 | 337.68 | 6,064,200 |
| 2026-04-22 | 352.89 | 364.80 | 338.10 | 350.47 | 350.47 | 5,202,300 |
| 2026-04-21 | 352.94 | 362.54 | 340.71 | 343.79 | 343.79 | 5,115,900 |
| 2026-04-20 | 346.28 | 348.47 | 335.00 | 347.51 | 347.51 | 3,872,500 |
| 2026-04-17 | 333.49 | 345.12 | 332.25 | 345.02 | 345.02 | 5,628,900 |
| 2026-04-16 | 315.00 | 332.00 | 312.92 | 328.00 | 328.00 | 6,805,400 |
| 2026-04-15 | 313.50 | 322.48 | 304.06 | 308.20 | 308.20 | 4,953,400 |
| 2026-04-14 | 317.08 | 320.00 | 299.00 | 313.42 | 313.42 | 4,500,100 |
| 2026-04-13 | 305.75 | 313.00 | 302.81 | 307.93 | 307.93 | 4,516,800 |
| 2026-04-10 | 295.95 | 310.98 | 275.69 | 307.50 | 307.50 | 7,969,000 |
| 2026-04-09 | 286.40 | 301.00 | 277.19 | 284.17 | 284.17 | 6,374,700 |
| 2026-04-08 | 277.30 | 284.98 | 265.72 | 281.79 | 281.79 | 7,230,100 |
| 2026-04-07 | 251.87 | 259.98 | 247.00 | 255.10 | 255.10 | 4,027,500 |
| 2026-04-06 | 262.80 | 267.59 | 249.72 | 253.22 | 253.22 | 3,772,200 |
| 2026-04-02 | 235.00 | 261.90 | 231.79 | 258.16 | 258.16 | 5,188,100 |
| 2026-04-01 | 244.14 | 256.88 | 244.14 | 247.80 | 247.80 | 6,927,800 |
| 2026-03-31 | 224.08 | 238.77 | 220.20 | 238.21 | 238.21 | 6,152,000 |
| 2026-03-30 | 247.58 | 248.93 | 215.55 | 219.65 | 219.65 | 8,235,200 |
| 2026-03-27 | 243.81 | 253.60 | 239.39 | 243.48 | 243.48 | 5,433,500 |
| 2026-03-26 | 261.14 | 263.00 | 243.08 | 243.29 | 243.29 | 6,390,900 |
| 2026-03-25 | 275.00 | 278.80 | 262.00 | 272.04 | 272.04 | 5,314,100 |
| 2026-03-24 | 255.25 | 277.37 | 255.15 | 272.33 | 272.33 | 9,338,800 |
| 2026-03-23 | 254.19 | 267.67 | 250.15 | 255.05 | 255.05 | 9,205,200 |
| 2026-03-20 | 280.53 | 281.16 | 241.01 | 253.63 | 253.63 | 51,484,800 |
| 2026-03-19 | 246.00 | 276.24 | 243.88 | 275.57 | 275.57 | 9,382,800 |
| 2026-03-18 | 251.94 | 265.80 | 251.03 | 257.21 | 257.21 | 9,952,700 |
| 2026-03-17 | 235.26 | 252.49 | 230.20 | 245.80 | 245.80 | 7,599,900 |
| 2026-03-16 | 255.01 | 262.79 | 242.76 | 247.37 | 247.37 | 6,165,200 |
| 2026-03-13 | 248.38 | 251.66 | 241.21 | 242.76 | 242.76 | 3,932,600 |
| 2026-03-12 | 244.80 | 251.12 | 239.08 | 241.27 | 241.27 | 5,718,800 |
| 2026-03-11 | 251.54 | 258.00 | 242.82 | 251.41 | 251.41 | 6,806,900 |
| 2026-03-10 | 259.00 | 272.59 | 258.18 | 260.64 | 260.64 | 7,866,100 |
| 2026-03-09 | 236.39 | 254.36 | 236.00 | 252.32 | 252.32 | 10,589,700 |
| 2026-03-06 | 239.45 | 257.56 | 230.10 | 235.72 | 235.72 | 8,055,900 |
| 2026-03-05 | 262.71 | 275.34 | 246.57 | 253.87 | 253.87 | 8,812,300 |
| 2026-03-04 | 295.79 | 300.20 | 260.65 | 274.86 | 274.86 | 10,520,100 |
| 2026-03-03 | 285.87 | 293.15 | 271.68 | 280.81 | 280.81 | 8,099,500 |
| 2026-03-02 | 274.93 | 299.09 | 271.62 | 298.91 | 298.91 | 10,243,400 |
| 2026-02-27 | 247.02 | 260.91 | 241.71 | 258.93 | 258.93 | 15,226,100 |
| 2026-02-26 | 268.51 | 270.49 | 246.70 | 250.14 | 250.14 | 7,894,000 |
| 2026-02-25 | 260.60 | 276.50 | 259.00 | 267.90 | 267.90 | 7,096,800 |
| 2026-02-24 | 253.25 | 261.33 | 247.93 | 254.86 | 254.86 | 4,618,900 |
| 2026-02-23 | 248.18 | 255.00 | 246.28 | 248.89 | 248.89 | 4,712,700 |
| 2026-02-20 | 232.00 | 252.49 | 229.51 | 248.18 | 248.18 | 6,285,900 |
| 2026-02-19 | 221.96 | 232.98 | 216.87 | 232.48 | 232.48 | 4,084,700 |
| 2026-02-18 | 220.72 | 229.00 | 219.16 | 223.89 | 223.89 | 3,227,100 |
| 2026-02-17 | 212.40 | 224.39 | 204.57 | 219.96 | 219.96 | 4,616,600 |
| 2026-02-13 | 222.01 | 223.38 | 211.00 | 217.23 | 217.23 | 4,052,200 |
| 2026-02-12 | 227.26 | 227.47 | 209.23 | 216.10 | 216.10 | 6,733,700 |
| 2026-02-11 | 234.98 | 237.60 | 218.84 | 223.69 | 223.69 | 5,608,400 |
| 2026-02-10 | 232.20 | 236.11 | 225.18 | 228.37 | 228.37 | 7,514,100 |
| 2026-02-09 | 227.00 | 247.15 | 219.68 | 242.46 | 242.46 | 5,940,600 |
| 2026-02-06 | 216.53 | 234.00 | 213.00 | 227.68 | 227.68 | 6,589,900 |
| 2026-02-05 | 179.11 | 211.00 | 175.24 | 209.24 | 209.24 | 12,867,100 |
| 2026-02-04 | 232.65 | 240.39 | 203.33 | 211.00 | 211.00 | 13,363,100 |
| 2026-02-03 | 232.01 | 241.50 | 221.05 | 229.18 | 229.18 | 6,938,800 |
| 2026-02-02 | 208.79 | 229.36 | 208.04 | 222.44 | 222.44 | 5,212,000 |
| 2026-01-30 | 221.57 | 237.18 | 210.48 | 212.18 | 212.18 | 7,083,200 |
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.