Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	135.55	136.70	128.08	131.96	131.96	4,537,100
2025-10-30	134.46	137.17	132.43	132.71	132.71	3,002,500
2025-10-29	136.75	141.43	135.55	138.06	138.06	3,712,000
2025-10-28	133.91	136.13	131.45	134.24	134.24	3,008,400
2025-10-27	133.22	136.00	131.37	134.99	134.99	4,588,800
2025-10-24	124.82	132.00	124.48	129.34	129.34	5,477,100
2025-10-23	115.15	121.88	115.00	121.52	121.52	2,603,300
2025-10-22	120.10	122.65	112.96	115.37	115.37	3,602,300
2025-10-21	121.40	123.15	119.68	120.79	120.79	2,993,200
2025-10-20	119.66	125.00	119.51	120.20	120.20	3,075,800
2025-10-17	113.87	117.53	113.04	116.35	116.35	2,405,500
2025-10-16	112.86	117.95	112.32	115.96	115.96	3,368,300
2025-10-15	112.34	113.06	108.19	110.41	110.41	3,175,500
2025-10-14	111.39	113.27	108.19	109.37	109.37	2,641,100
2025-10-13	117.28	117.74	113.80	115.13	115.13	2,868,300
2025-10-10	122.00	122.01	111.08	111.10	111.10	3,883,700
2025-10-09	117.02	122.93	116.50	122.35	122.35	3,574,600
2025-10-08	114.68	117.45	113.97	116.67	116.67	2,378,700
2025-10-07	116.35	117.26	110.02	113.56	113.56	3,932,300
2025-10-06	116.98	118.55	113.09	114.77	114.77	3,775,500
2025-10-03	114.33	117.17	110.82	113.58	113.58	3,016,800
2025-10-02	117.00	118.54	112.03	112.79	112.79	3,007,500
2025-10-01	105.02	114.86	105.02	114.65	114.65	3,101,700
2025-09-30	108.54	110.60	105.51	107.72	107.72	2,331,000
2025-09-29	108.54	109.70	107.14	107.97	107.97	2,411,700
2025-09-26	106.45	107.58	104.78	106.99	106.99	2,968,500
2025-09-25	102.72	107.79	102.14	106.57	106.57	2,602,600
2025-09-24	110.03	110.13	104.78	106.52	106.52	3,291,700
2025-09-23	115.00	115.00	108.01	109.29	109.29	3,488,300
2025-09-22	109.00	115.34	108.80	114.60	114.60	4,579,000
2025-09-19	107.91	109.74	106.96	109.11	109.11	3,427,000
2025-09-18	106.33	108.39	105.12	108.05	108.05	3,659,700
2025-09-17	104.33	104.40	100.63	103.41	103.41	3,901,100
2025-09-16	106.70	107.35	102.87	104.47	104.47	3,712,600
2025-09-15	103.53	108.05	101.38	106.34	106.34	4,235,200
2025-09-12	101.61	103.92	101.20	102.99	102.99	3,475,300
2025-09-11	102.54	106.00	101.64	103.51	103.51	3,944,100
2025-09-10	102.65	106.80	102.16	103.49	103.49	5,020,100
2025-09-09	99.080	99.320	95.500	99.220	99.220	2,790,100
2025-09-08	98.790	99.900	96.820	98.670	98.670	2,941,200
2025-09-05	98.220	100.82	94.550	97.840	97.840	7,214,700
2025-09-04	90.500	95.670	90.000	95.620	95.620	5,600,300
2025-09-03	88.090	89.970	87.150	88.470	88.470	3,760,300
2025-09-02	87.110	88.240	85.940	87.800	87.800	4,122,500
2025-08-29	94.000	94.190	89.680	90.470	90.470	3,739,900
2025-08-28	91.060	95.970	91.000	95.200	95.200	5,218,200
2025-08-27	91.300	92.160	90.270	90.710	90.710	4,306,400
2025-08-26	90.740	93.410	90.740	91.580	91.580	3,114,000
2025-08-25	89.500	91.750	88.840	90.500	90.500	2,842,900
2025-08-22	86.780	91.930	86.300	89.900	89.900	3,902,000
2025-08-21	86.330	87.450	85.520	86.600	86.600	3,057,700
2025-08-20	86.500	87.240	84.350	86.550	86.550	4,682,600
2025-08-19	89.850	90.070	87.750	87.760	87.760	4,490,000
2025-08-18	92.080	93.250	89.900	90.490	90.490	4,692,800
2025-08-15	91.250	95.370	90.290	93.400	93.400	8,990,800
2025-08-14	91.100	93.080	86.500	91.650	91.650	28,971,800
2025-08-13	120.36	123.25	112.14	114.01	114.01	10,793,700
2025-08-12	114.60	118.00	114.26	116.56	116.56	4,019,300
2025-08-11	115.06	118.00	113.52	113.60	113.60	4,006,200
2025-08-08	114.23	115.92	112.59	115.44	115.44	3,484,900

← NewerPage 5 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.