Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	87.350	88.240	83.630	86.460	86.460	3,232,900
2025-02-12	85.000	89.500	84.750	87.300	87.300	2,661,800
2025-02-11	91.670	92.450	87.330	87.500	87.500	3,711,800
2025-02-10	97.920	98.180	91.070	93.660	93.660	4,463,700
2025-02-07	101.07	101.46	94.000	95.890	95.890	5,632,800
2025-02-06	103.25	107.37	98.700	100.46	100.46	9,121,600
2025-02-05	88.610	92.760	88.030	90.100	90.100	7,404,900
2025-02-04	86.290	88.440	85.850	87.740	87.740	3,554,100
2025-02-03	84.430	89.370	84.110	87.500	87.500	3,046,800
2025-01-31	91.000	94.810	89.620	90.490	90.490	3,126,100
2025-01-30	88.400	91.580	87.320	89.680	89.680	3,892,800
2025-01-29	84.470	87.210	83.600	85.580	85.580	5,357,700
2025-01-28	83.700	84.310	78.610	82.490	82.490	5,106,700
2025-01-27	88.000	90.000	75.600	81.320	81.320	12,873,600
2025-01-24	108.65	108.70	100.00	100.33	100.33	3,182,700
2025-01-23	105.78	108.81	104.53	107.76	107.76	2,208,600
2025-01-22	106.83	110.73	105.63	107.96	107.96	3,148,900
2025-01-21	100.00	104.12	96.880	103.20	103.20	3,019,200
2025-01-17	97.720	99.170	96.290	98.290	98.290	2,327,600
2025-01-16	97.780	98.680	95.630	95.670	95.670	1,477,600
2025-01-15	96.470	97.200	94.780	96.450	96.450	2,009,700
2025-01-14	93.080	95.110	92.080	93.000	93.000	2,836,600
2025-01-13	87.500	92.520	86.280	92.050	92.050	3,660,400
2025-01-10	91.420	91.420	88.100	89.870	89.870	4,845,700
2025-01-08	97.150	97.750	92.520	93.660	93.660	2,574,300
2025-01-07	101.02	101.81	96.210	97.430	97.430	4,034,400
2025-01-06	108.78	109.05	100.68	100.96	100.96	3,239,200
2025-01-03	102.72	106.75	101.31	106.24	106.24	2,945,900
2025-01-02	95.870	102.10	94.580	100.59	100.59	2,827,600
2024-12-31	94.580	95.730	93.710	94.730	94.730	1,378,200
2024-12-30	93.800	95.730	92.400	94.840	94.840	2,299,600
2024-12-27	98.520	98.790	95.920	96.990	96.990	1,107,100
2024-12-26	99.270	100.40	97.480	99.600	99.600	871,900
2024-12-24	99.380	100.17	98.630	99.780	99.780	625,600
2024-12-23	100.25	100.91	98.090	99.020	99.020	1,245,100
2024-12-20	95.000	99.030	94.090	97.670	97.670	4,915,300
2024-12-19	99.350	100.88	95.000	96.180	96.180	2,437,000
2024-12-18	104.78	105.45	95.900	97.330	97.330	2,539,200
2024-12-17	106.41	106.76	101.23	103.29	103.29	2,575,700
2024-12-16	106.55	109.43	104.51	107.85	107.85	2,277,900
2024-12-13	107.60	108.17	103.56	106.64	106.64	2,093,400
2024-12-12	104.42	107.58	103.37	104.08	104.08	1,723,400
2024-12-11	102.06	104.86	101.50	103.84	103.84	1,644,400
2024-12-10	104.07	104.93	99.290	100.21	100.21	2,676,400
2024-12-09	111.31	112.97	103.52	103.95	103.95	2,948,600
2024-12-06	109.21	112.35	108.77	111.24	111.24	2,286,600
2024-12-05	112.00	112.78	108.21	108.66	108.66	2,127,300
2024-12-04	108.94	113.60	108.94	112.02	112.02	2,942,300
2024-12-03	104.16	107.16	103.80	106.54	106.54	1,750,800
2024-12-02	100.59	104.29	100.59	103.62	103.62	1,844,000
2024-11-29	99.620	101.18	98.870	100.16	100.16	1,121,000
2024-11-27	100.00	101.26	95.430	98.090	98.090	2,506,300
2024-11-26	102.03	102.90	99.640	101.04	101.04	2,610,100
2024-11-25	104.50	105.20	99.180	99.800	99.800	3,353,300
2024-11-22	105.72	106.31	103.87	105.34	105.34	1,962,600
2024-11-21	105.57	109.88	105.06	105.72	105.72	2,794,000
2024-11-20	101.89	103.94	100.32	103.38	103.38	1,594,000
2024-11-19	94.230	104.31	93.500	104.25	104.25	2,923,500
2024-11-18	96.100	98.190	94.560	95.350	95.350	2,061,100
2024-11-15	98.970	99.000	91.850	95.110	95.110	4,122,100

← NewerPage 8 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.