Coherent Corp. - Common Stock (COHR)

90.49Last Price

+0.81 (0.90%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	91.00	94.81	89.62	90.49	3,126,097	90.49
1/30/2025	88.40	91.58	87.32	89.68	3,890,913	89.68
1/29/2025	84.47	87.21	83.60	85.58	5,356,788	85.58
1/28/2025	83.70	84.31	78.61	82.49	5,106,682	82.49
1/27/2025	88.00	90.00	75.60	81.32	12,867,479	81.32
1/24/2025	108.65	108.70	100.00	100.33	3,182,667	100.33
1/23/2025	105.78	108.81	104.53	107.76	2,208,648	107.76
1/22/2025	106.83	110.73	105.63	107.96	3,148,891	107.96
1/21/2025	100.00	104.12	96.88	103.20	3,019,212	103.20
1/17/2025	97.72	99.17	96.29	98.29	2,327,697	98.29
1/16/2025	97.78	98.68	95.63	95.67	1,477,591	95.67
1/15/2025	96.47	97.20	94.78	96.45	2,009,080	96.45
1/14/2025	93.08	95.11	92.08	93.00	2,836,595	93.00
1/13/2025	87.50	92.52	86.28	92.05	3,660,384	92.05
1/10/2025	91.42	91.42	88.10	89.87	4,845,737	89.87
1/08/2025	97.15	97.75	92.52	93.66	2,574,281	93.66
1/07/2025	101.02	101.81	96.21	97.43	4,034,366	97.43
1/06/2025	108.78	109.05	100.68	100.96	3,239,216	100.96
1/03/2025	102.72	106.75	101.31	106.24	2,946,149	106.24
1/02/2025	95.87	102.10	94.58	100.59	2,827,562	100.59
12/31/2024	94.84	0.00	94.84	94.73	0	94.73
12/30/2024	93.80	95.73	92.40	94.84	2,299,615	94.84
12/27/2024	98.52	98.79	95.92	96.99	1,107,170	96.99
12/26/2024	99.27	100.40	97.48	99.60	871,944	99.60
12/24/2024	99.38	100.17	98.63	99.78	625,617	99.78
12/23/2024	100.25	100.91	98.09	99.02	1,245,067	99.02
12/20/2024	95.00	99.03	94.09	97.67	4,915,341	97.67
12/19/2024	99.35	100.88	95.00	96.18	2,437,308	96.18
12/18/2024	104.78	105.45	95.90	97.33	2,536,438	97.33
12/17/2024	106.41	106.76	101.23	103.29	2,575,677	103.29
12/16/2024	106.55	109.43	104.51	107.85	2,277,883	107.85
12/13/2024	107.60	108.17	103.56	106.64	2,093,491	106.64
12/12/2024	104.42	107.58	103.37	104.08	1,723,435	104.08
12/11/2024	102.06	104.86	101.50	103.84	1,644,406	103.84
12/10/2024	104.07	104.93	99.29	100.21	2,676,395	100.21
12/09/2024	111.31	112.97	103.52	103.95	2,947,883	103.95
12/06/2024	109.21	112.35	108.77	111.24	2,286,826	111.24
12/05/2024	112.00	112.78	108.21	108.66	2,127,340	108.66
12/04/2024	108.94	113.60	108.94	112.02	2,941,440	112.02
12/03/2024	104.16	107.16	103.80	106.54	1,750,757	106.54
12/02/2024	100.59	104.29	100.59	103.62	1,843,400	103.62
11/29/2024	99.62	101.18	98.87	100.16	1,120,967	100.16
11/27/2024	100.00	101.25	95.43	98.09	2,506,419	98.09
11/26/2024	102.03	102.90	99.64	101.04	2,610,083	101.04
11/25/2024	104.50	105.20	99.18	99.80	3,377,538	99.80
11/22/2024	105.72	106.31	103.87	105.34	1,962,608	105.34
11/21/2024	105.57	109.88	105.06	105.72	2,794,024	105.72
11/20/2024	101.89	103.94	100.32	103.38	1,593,953	103.38
11/19/2024	94.23	104.31	93.50	104.25	2,923,453	104.25
11/18/2024	96.10	98.19	94.56	95.35	2,061,163	95.35
11/15/2024	98.97	99.00	91.85	95.11	4,122,424	95.11
11/14/2024	103.18	103.95	99.30	100.01	1,631,301	100.01
11/13/2024	104.46	105.86	101.76	102.71	2,033,298	102.71
11/12/2024	103.97	106.91	102.82	104.00	2,132,007	104.00
11/11/2024	110.05	110.41	102.51	104.67	3,226,325	104.67
11/08/2024	108.71	111.66	105.13	110.02	4,555,512	110.02
11/07/2024	103.00	110.27	96.16	109.45	6,448,036	109.45
11/06/2024	95.79	100.09	95.54	99.43	5,265,524	99.43
11/05/2024	91.63	94.03	91.50	93.57	2,405,278	93.57
11/04/2024	92.30	93.39	90.85	90.91	1,536,416	90.91
11/01/2024	93.15	94.74	91.97	92.28	2,113,372	92.28