Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	76.840	78.500	75.230	77.770	77.770	4,661,100
2025-05-09	70.740	73.280	69.870	70.570	70.570	3,409,000
2025-05-08	72.890	72.890	67.500	70.590	70.590	6,311,200
2025-05-07	70.100	70.570	67.300	69.620	69.620	4,427,200
2025-05-06	68.010	70.380	66.710	69.790	69.790	2,840,400
2025-05-05	70.510	72.560	70.030	70.950	70.950	3,153,200
2025-05-02	70.580	73.050	70.500	71.640	71.640	3,342,400
2025-05-01	67.900	70.940	67.680	69.170	69.170	5,171,200
2025-04-30	61.460	64.480	61.050	64.320	64.320	2,530,500
2025-04-29	64.540	65.630	64.190	64.840	64.840	1,572,700
2025-04-28	64.820	65.900	63.420	64.810	64.810	2,063,100
2025-04-25	63.020	65.640	62.890	64.490	64.490	1,985,600
2025-04-24	60.310	64.000	60.260	63.510	63.510	3,126,700
2025-04-23	60.920	63.710	58.820	59.340	59.340	3,576,800
2025-04-22	52.980	55.900	52.980	55.130	55.130	2,794,800
2025-04-21	53.650	54.070	50.810	52.120	52.120	2,727,900
2025-04-17	55.720	56.550	54.510	55.290	55.290	1,791,100
2025-04-16	53.800	56.210	53.500	55.450	55.450	2,911,000
2025-04-15	55.920	57.690	55.900	56.540	56.540	4,292,600
2025-04-14	58.850	59.500	54.900	56.140	56.140	2,210,500
2025-04-11	54.890	55.780	53.350	55.200	55.200	3,869,600
2025-04-10	59.810	60.320	53.610	55.440	55.440	5,030,400
2025-04-09	51.020	65.650	50.890	63.040	63.040	8,073,800
2025-04-08	56.320	57.730	50.050	51.390	51.390	4,303,100
2025-04-07	49.000	57.500	47.710	52.830	52.830	6,365,200
2025-04-04	52.150	52.340	45.580	50.580	50.580	10,607,700
2025-04-03	61.500	62.280	52.930	53.910	53.910	11,397,400
2025-04-02	62.510	69.590	62.510	67.540	67.540	4,660,700
2025-04-01	64.610	65.280	62.040	63.700	63.700	3,550,500
2025-03-31	63.400	65.250	61.170	64.940	64.940	2,771,700
2025-03-28	66.880	68.400	64.870	65.730	65.730	2,425,800
2025-03-27	69.240	70.040	67.120	67.900	67.900	4,051,300
2025-03-26	75.450	76.500	70.430	71.490	71.490	3,576,900
2025-03-25	75.860	76.690	73.850	75.640	75.640	2,932,400
2025-03-24	72.330	77.080	71.960	76.710	76.710	4,893,500
2025-03-21	67.100	68.690	66.200	68.240	68.240	2,656,300
2025-03-20	68.380	70.710	68.270	68.710	68.710	1,859,400
2025-03-19	66.350	71.560	66.020	69.770	69.770	5,184,000
2025-03-18	66.490	67.300	63.580	65.380	65.380	3,603,300
2025-03-17	64.410	67.510	64.090	66.990	66.990	5,802,300
2025-03-14	62.590	64.820	61.480	64.300	64.300	4,247,800
2025-03-13	65.170	66.270	60.390	62.400	62.400	5,164,100
2025-03-12	68.970	69.950	65.610	67.320	67.320	4,343,100
2025-03-11	63.370	68.270	63.100	66.480	66.480	4,679,900
2025-03-10	62.520	64.220	61.280	62.810	62.810	4,178,600
2025-03-07	65.540	66.890	61.000	66.540	66.540	6,248,300
2025-03-06	68.320	69.740	64.830	65.040	65.040	4,692,700
2025-03-05	69.750	72.410	69.410	71.840	71.840	3,864,900
2025-03-04	66.380	72.090	64.750	69.570	69.570	5,901,500
2025-03-03	76.000	76.720	67.700	68.270	68.270	5,134,300
2025-02-28	74.000	76.170	72.580	75.190	75.190	3,617,100
2025-02-27	81.250	82.150	74.820	74.920	74.920	4,011,100
2025-02-26	78.520	80.750	78.000	78.400	78.400	4,183,400
2025-02-25	79.090	80.000	74.410	76.130	76.130	6,111,300
2025-02-24	83.310	84.050	79.210	80.220	80.220	2,486,800
2025-02-21	87.000	87.990	82.030	82.640	82.640	2,571,000
2025-02-20	86.370	86.660	82.210	86.240	86.240	2,817,800
2025-02-19	88.210	88.300	85.880	86.380	86.380	2,300,600
2025-02-18	88.000	90.200	86.920	88.680	88.680	2,929,500
2025-02-14	86.800	87.360	84.280	86.800	86.800	3,420,100

← NewerPage 7 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.