Coherent Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 221.00 | 222.27 | 206.14 | 215.86 | 215.86 | 4,535,800 |
| 2026-01-28 | 214.01 | 222.97 | 210.55 | 221.14 | 221.14 | 4,303,500 |
| 2026-01-27 | 201.38 | 216.04 | 200.60 | 214.00 | 214.00 | 4,140,200 |
| 2026-01-26 | 196.28 | 205.00 | 192.38 | 197.76 | 197.76 | 3,097,000 |
| 2026-01-23 | 198.23 | 200.23 | 189.50 | 196.94 | 196.94 | 2,564,900 |
| 2026-01-22 | 208.20 | 213.30 | 198.80 | 202.72 | 202.72 | 4,101,300 |
| 2026-01-21 | 197.51 | 208.10 | 191.00 | 201.46 | 201.46 | 5,978,400 |
| 2026-01-20 | 186.31 | 198.35 | 186.03 | 193.46 | 193.46 | 4,305,500 |
| 2026-01-16 | 197.00 | 201.93 | 189.59 | 191.04 | 191.04 | 3,592,300 |
| 2026-01-15 | 192.33 | 210.90 | 190.95 | 195.96 | 195.96 | 7,028,800 |
| 2026-01-14 | 190.74 | 196.73 | 182.56 | 184.11 | 184.11 | 2,882,800 |
| 2026-01-13 | 189.08 | 195.89 | 186.98 | 190.03 | 190.03 | 4,541,300 |
| 2026-01-12 | 174.50 | 186.00 | 174.50 | 185.18 | 185.18 | 5,984,600 |
| 2026-01-09 | 169.00 | 181.55 | 167.50 | 178.06 | 178.06 | 5,456,500 |
| 2026-01-08 | 190.16 | 191.21 | 171.80 | 173.15 | 173.15 | 5,985,000 |
| 2026-01-07 | 190.00 | 193.59 | 185.00 | 191.62 | 191.62 | 3,064,300 |
| 2026-01-06 | 182.32 | 194.23 | 176.99 | 194.11 | 194.11 | 4,647,500 |
| 2026-01-05 | 197.66 | 200.18 | 179.75 | 186.36 | 186.36 | 5,235,400 |
| 2026-01-02 | 188.00 | 195.92 | 187.02 | 194.33 | 194.33 | 3,515,100 |
| 2025-12-31 | 187.72 | 188.70 | 183.81 | 184.57 | 184.57 | 2,170,000 |
| 2025-12-30 | 190.00 | 190.19 | 186.43 | 186.81 | 186.81 | 1,259,500 |
| 2025-12-29 | 187.95 | 190.75 | 183.55 | 189.02 | 189.02 | 2,023,200 |
| 2025-12-26 | 193.09 | 193.99 | 188.10 | 191.72 | 191.72 | 1,707,600 |
| 2025-12-24 | 192.96 | 195.24 | 189.58 | 191.37 | 191.37 | 1,566,300 |
| 2025-12-23 | 187.56 | 192.99 | 187.30 | 191.87 | 191.87 | 2,052,300 |
| 2025-12-22 | 192.87 | 197.21 | 189.50 | 190.98 | 190.98 | 3,380,000 |
| 2025-12-19 | 178.70 | 187.12 | 174.81 | 185.83 | 185.83 | 4,441,000 |
| 2025-12-18 | 178.75 | 179.50 | 170.61 | 175.71 | 175.71 | 4,707,800 |
| 2025-12-17 | 180.00 | 186.67 | 170.12 | 170.44 | 170.44 | 4,582,800 |
| 2025-12-16 | 177.55 | 182.56 | 172.06 | 175.20 | 175.20 | 4,319,600 |
| 2025-12-15 | 183.83 | 186.53 | 177.00 | 178.45 | 178.45 | 4,507,400 |
| 2025-12-12 | 195.00 | 196.04 | 176.63 | 178.34 | 178.34 | 7,353,000 |
| 2025-12-11 | 192.66 | 200.01 | 188.75 | 198.50 | 198.50 | 5,474,400 |
| 2025-12-10 | 193.32 | 200.19 | 191.44 | 197.45 | 197.45 | 4,188,500 |
| 2025-12-09 | 180.60 | 195.00 | 180.35 | 192.73 | 192.73 | 3,995,700 |
| 2025-12-08 | 187.24 | 190.85 | 179.00 | 185.86 | 185.86 | 5,857,200 |
| 2025-12-05 | 186.00 | 188.36 | 181.48 | 181.79 | 181.79 | 5,181,700 |
| 2025-12-04 | 169.60 | 186.48 | 169.37 | 177.35 | 177.35 | 6,568,600 |
| 2025-12-03 | 164.37 | 171.18 | 158.21 | 170.96 | 170.96 | 4,085,700 |
| 2025-12-02 | 168.00 | 172.58 | 162.27 | 164.89 | 164.89 | 4,572,600 |
| 2025-12-01 | 160.41 | 165.73 | 160.00 | 163.50 | 163.50 | 4,136,200 |
| 2025-11-28 | 158.36 | 166.81 | 156.28 | 164.26 | 164.26 | 4,781,500 |
| 2025-11-26 | 148.47 | 156.17 | 147.00 | 154.00 | 154.00 | 3,664,300 |
| 2025-11-25 | 146.20 | 149.09 | 142.46 | 148.85 | 148.85 | 6,559,700 |
| 2025-11-24 | 145.11 | 155.82 | 145.11 | 151.81 | 151.81 | 5,471,200 |
| 2025-11-21 | 135.84 | 142.85 | 130.42 | 139.51 | 139.51 | 5,003,000 |
| 2025-11-20 | 150.00 | 155.70 | 133.24 | 135.61 | 135.61 | 5,688,700 |
| 2025-11-19 | 138.68 | 147.57 | 137.87 | 142.94 | 142.94 | 3,658,500 |
| 2025-11-18 | 136.86 | 139.75 | 132.99 | 138.15 | 138.15 | 3,108,900 |
| 2025-11-17 | 138.04 | 144.12 | 136.31 | 139.07 | 139.07 | 3,523,500 |
| 2025-11-14 | 134.37 | 146.02 | 132.51 | 139.33 | 139.33 | 4,134,900 |
| 2025-11-13 | 152.22 | 152.67 | 136.74 | 139.97 | 139.97 | 7,205,800 |
| 2025-11-12 | 161.00 | 164.01 | 155.83 | 156.67 | 156.67 | 3,716,900 |
| 2025-11-11 | 162.33 | 163.12 | 156.36 | 158.01 | 158.01 | 4,184,700 |
| 2025-11-10 | 159.00 | 168.57 | 157.65 | 166.72 | 166.72 | 6,874,700 |
| 2025-11-07 | 146.50 | 155.00 | 145.41 | 154.51 | 154.51 | 7,985,100 |
| 2025-11-06 | 153.70 | 162.50 | 150.53 | 159.30 | 159.30 | 10,803,400 |
| 2025-11-05 | 131.71 | 139.35 | 126.00 | 134.63 | 134.63 | 9,063,100 |
| 2025-11-04 | 125.94 | 131.48 | 123.75 | 128.70 | 128.70 | 4,230,900 |
| 2025-11-03 | 133.54 | 135.50 | 130.52 | 132.00 | 132.00 | 3,782,700 |
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.