COHR - Coherent, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202095.8198.4592.7593.2093.20182,400
Apr 02, 202098.39102.2992.4096.6696.66170,600
Apr 01, 2020102.01103.9099.0499.7599.75124,400
Mar 31, 2020104.05107.78104.05106.41106.41227,400
Mar 30, 2020103.71106.98103.04104.51104.51222,100
Mar 27, 2020108.10109.18100.64103.07103.07231,900
Mar 26, 2020107.04113.94105.94113.28113.28217,100
Mar 25, 2020102.19111.03101.56106.35106.35225,200
Mar 24, 202098.49105.9698.49105.87105.87205,500
Mar 23, 202091.5394.8987.0293.6893.68240,400
Mar 20, 202090.6799.6688.6789.7889.78272,400
Mar 19, 202082.0396.6278.7788.8788.87329,900
Mar 18, 202094.3296.8778.2182.0982.09422,300
Mar 17, 202096.96102.6787.41101.45101.45436,500
Mar 16, 2020100.00103.7595.0095.2995.29382,700
Mar 13, 2020112.10112.92104.58111.54111.54441,200
Mar 12, 2020108.00114.07100.76105.93105.93286,100
Mar 11, 2020122.51123.39115.25116.87116.87273,000
Mar 10, 2020128.92130.17122.54126.63126.63368,900
Mar 09, 2020121.96125.72120.43124.68124.68245,900
Mar 06, 2020126.10134.15125.88133.91133.91381,300
Mar 05, 2020129.01133.99128.54130.76130.76347,600
Mar 04, 2020129.22134.68126.73134.27134.27230,100
Mar 03, 2020129.23134.17125.75126.37126.37182,100
Mar 02, 2020129.28130.72123.64129.21129.21197,400
Feb 28, 2020118.97131.15118.97128.71128.71396,100
Feb 27, 2020122.11127.73119.95122.79122.79283,300
Feb 26, 2020131.72134.36126.72126.90126.90240,700
Feb 25, 2020138.88138.88130.05130.25130.25310,500
Feb 24, 2020135.17138.20132.60136.67136.67430,900
Feb 21, 2020149.30149.30142.02142.54142.54326,700
Feb 20, 2020149.57151.02147.36150.33150.33216,200
Feb 19, 2020145.97150.58144.51150.26150.26301,200
Feb 18, 2020151.23151.60144.19144.85144.85407,900
Feb 14, 2020159.76159.76152.67153.81153.81206,700
Feb 13, 2020156.74159.77154.90159.61159.61220,900
Feb 12, 2020157.86159.80157.04159.44159.44249,800
Feb 11, 2020155.00158.78153.35155.80155.80237,200
Feb 10, 2020149.26154.13149.26153.81153.81203,900
Feb 07, 2020152.51152.85149.19150.74150.74205,400
Feb 06, 2020158.24158.85153.87155.03155.03452,200
Feb 05, 2020155.00155.54148.14149.54149.54589,100
Feb 04, 2020145.65153.99145.65151.92151.92386,000
Feb 03, 2020142.89145.64141.67142.18142.18265,100
Jan 31, 2020146.83147.67140.21141.43141.43477,700
Jan 30, 2020149.26151.63145.53148.04148.04274,900
Jan 29, 2020155.96155.96150.00150.05150.05265,200
Jan 28, 2020155.44157.45153.35155.29155.29176,600
Jan 27, 2020159.50161.28153.19153.56153.56247,200
Jan 24, 2020170.62171.04164.22165.06165.06203,900
Jan 23, 2020169.20170.39165.57169.30169.30178,200
Jan 22, 2020170.83172.17169.84170.05170.05144,900
Jan 21, 2020171.90173.70168.42169.45169.45284,200
Jan 17, 2020172.71175.10171.90173.70173.70165,200
Jan 16, 2020171.29173.53168.38171.98171.98351,400
Jan 15, 2020176.01177.49167.83169.32169.32354,900
Jan 14, 2020176.00178.08174.56176.49176.49262,000
Jan 13, 2020168.99176.66168.11176.50176.50263,000
Jan 10, 2020172.21173.61165.09167.62167.62257,600
Jan 09, 2020174.03175.95172.04172.45172.45243,200
Jan 08, 2020170.00173.91169.15172.92172.92174,300
Jan 07, 2020166.88171.27165.48169.84169.84216,200
Jan 06, 2020163.66166.76162.16166.36166.36272,200
Jan 03, 2020165.56167.23163.79166.59166.59183,500
Jan 02, 2020168.22169.23163.19168.98168.98208,000
Dec 31, 2019164.81167.42164.32166.35166.35140,100
Dec 30, 2019166.16166.92163.37165.59165.59113,100
Dec 27, 2019168.34168.58165.43165.78165.78153,500
Dec 26, 2019166.59167.63166.02167.25167.2571,800
Dec 24, 2019166.92166.92165.17165.74165.7490,700
Dec 23, 2019163.00166.80162.70166.47166.47186,600
Dec 20, 2019168.03168.66162.71163.82163.82583,600
Dec 19, 2019164.12166.47161.95166.20166.20196,500
Dec 18, 2019164.50165.00162.42164.22164.22164,600
Dec 17, 2019162.85165.99162.81164.84164.84211,900
Dec 16, 2019159.84163.91159.61162.82162.82320,900
Dec 13, 2019152.35157.17151.23156.87156.87249,000
Dec 12, 2019147.85153.70147.85152.47152.47208,000
Dec 11, 2019145.74147.93145.30147.79147.79135,000
Dec 10, 2019144.29146.10143.53145.74145.74167,500
Dec 09, 2019145.40145.87143.37144.00144.00158,300
Dec 06, 2019146.27149.17144.54145.97145.97203,800
Dec 05, 2019147.18148.00143.85144.11144.11284,100
Dec 04, 2019146.46149.43145.88146.84146.84208,300
Dec 03, 2019142.57145.80141.02144.81144.81190,600
Dec 02, 2019150.87151.23145.66145.89145.89221,700
Nov 29, 2019154.74154.74150.47150.86150.8693,000
Nov 27, 2019152.85155.82151.95155.69155.69217,000
Nov 26, 2019154.70154.73152.53153.15153.15159,400
Nov 25, 2019151.24155.87150.10154.91154.91145,900
Nov 22, 2019150.41151.35148.63150.86150.86152,300
Nov 21, 2019153.61153.61148.61149.75149.75308,100
Nov 20, 2019151.04155.72151.00154.19154.19283,600
Nov 19, 2019155.73155.79148.76151.78151.78265,700
Nov 18, 2019154.81155.85151.80154.19154.19233,400
Nov 15, 2019154.39156.90153.97155.84155.84153,400
Nov 14, 2019152.86154.09152.51153.23153.23143,000
Nov 13, 2019154.71155.99151.76153.81153.81179,000
Nov 12, 2019156.66158.83154.85156.11156.11281,000
Nov 11, 2019157.58158.90156.21156.33156.33370,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...