Coherent, Inc. (COHR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
250.83-2.44 (-0.96%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 17, 2021 | 252.89 | 253.87 | 250.77 | 250.83 | 250.83 | 341,300 |
| Sep 16, 2021 | 252.26 | 254.21 | 252.08 | 253.27 | 253.27 | 155,500 |
| Sep 15, 2021 | 252.28 | 253.44 | 250.38 | 253.16 | 253.16 | 136,300 |
| Sep 14, 2021 | 254.38 | 254.40 | 251.95 | 252.11 | 252.11 | 103,000 |
| Sep 13, 2021 | 252.93 | 254.42 | 250.37 | 253.76 | 253.76 | 187,900 |
| Sep 10, 2021 | 253.40 | 254.87 | 251.60 | 251.97 | 251.97 | 77,800 |
| Sep 09, 2021 | 250.65 | 252.86 | 249.62 | 252.28 | 252.28 | 95,900 |
| Sep 08, 2021 | 250.53 | 252.77 | 249.33 | 250.53 | 250.53 | 133,300 |
| Sep 07, 2021 | 252.13 | 254.22 | 249.72 | 250.06 | 250.06 | 130,900 |
| Sep 03, 2021 | 254.40 | 254.54 | 251.70 | 252.31 | 252.31 | 134,500 |
| Sep 02, 2021 | 253.44 | 255.55 | 252.11 | 254.26 | 254.26 | 121,400 |
| Sep 01, 2021 | 253.93 | 256.85 | 253.19 | 253.47 | 253.47 | 158,500 |
| Aug 31, 2021 | 250.28 | 254.00 | 249.76 | 252.67 | 252.67 | 82,400 |
| Aug 30, 2021 | 253.67 | 254.91 | 250.57 | 250.89 | 250.89 | 86,900 |
| Aug 27, 2021 | 250.34 | 254.85 | 250.34 | 253.33 | 253.33 | 109,700 |
| Aug 26, 2021 | 250.56 | 252.47 | 250.31 | 250.49 | 250.49 | 89,000 |
| Aug 25, 2021 | 251.99 | 254.14 | 250.44 | 250.82 | 250.82 | 147,100 |
| Aug 24, 2021 | 249.80 | 252.82 | 249.80 | 251.63 | 251.63 | 123,100 |
| Aug 23, 2021 | 251.24 | 253.68 | 249.59 | 250.00 | 250.00 | 418,000 |
| Aug 20, 2021 | 245.95 | 249.68 | 245.35 | 249.47 | 249.47 | 99,300 |
| Aug 19, 2021 | 243.08 | 247.63 | 243.08 | 246.36 | 246.36 | 92,400 |
| Aug 18, 2021 | 240.78 | 247.78 | 240.30 | 245.83 | 245.83 | 254,600 |
| Aug 17, 2021 | 238.66 | 243.09 | 238.23 | 240.88 | 240.88 | 135,000 |
| Aug 16, 2021 | 239.63 | 241.29 | 239.62 | 239.98 | 239.98 | 161,200 |
| Aug 13, 2021 | 241.60 | 241.99 | 238.86 | 239.40 | 239.40 | 66,900 |
| Aug 12, 2021 | 236.00 | 242.29 | 236.00 | 240.85 | 240.85 | 129,300 |
| Aug 11, 2021 | 239.76 | 239.79 | 236.00 | 238.62 | 238.62 | 157,000 |
| Aug 10, 2021 | 241.58 | 243.03 | 237.60 | 238.45 | 238.45 | 144,900 |
| Aug 09, 2021 | 242.89 | 243.13 | 239.14 | 240.42 | 240.42 | 245,400 |
| Aug 06, 2021 | 242.00 | 244.09 | 236.95 | 242.04 | 242.04 | 252,000 |
| Aug 05, 2021 | 231.93 | 241.87 | 231.93 | 241.34 | 241.34 | 260,100 |
| Aug 04, 2021 | 239.00 | 239.00 | 222.04 | 231.17 | 231.17 | 586,400 |
| Aug 03, 2021 | 244.83 | 244.83 | 230.99 | 239.26 | 239.26 | 458,500 |
| Aug 02, 2021 | 246.39 | 248.22 | 245.37 | 245.37 | 245.37 | 208,400 |
| Jul 30, 2021 | 245.00 | 246.60 | 245.00 | 245.94 | 245.94 | 176,500 |
| Jul 29, 2021 | 247.61 | 247.61 | 245.37 | 245.96 | 245.96 | 174,000 |
| Jul 28, 2021 | 244.41 | 249.48 | 244.41 | 247.42 | 247.42 | 430,900 |
| Jul 27, 2021 | 253.03 | 253.51 | 241.52 | 244.29 | 244.29 | 349,100 |
| Jul 26, 2021 | 259.65 | 259.65 | 253.82 | 254.22 | 254.22 | 103,700 |
| Jul 23, 2021 | 257.56 | 259.82 | 256.54 | 259.79 | 259.79 | 103,300 |
| Jul 22, 2021 | 260.37 | 260.62 | 256.36 | 256.56 | 256.56 | 149,500 |
| Jul 21, 2021 | 258.54 | 260.63 | 257.26 | 260.14 | 260.14 | 156,100 |
| Jul 20, 2021 | 255.33 | 259.45 | 255.33 | 257.78 | 257.78 | 201,200 |
| Jul 19, 2021 | 254.45 | 256.25 | 253.82 | 255.19 | 255.19 | 236,200 |
| Jul 16, 2021 | 256.18 | 257.76 | 255.70 | 256.60 | 256.60 | 106,000 |
| Jul 15, 2021 | 257.21 | 257.80 | 255.21 | 256.22 | 256.22 | 184,100 |
| Jul 14, 2021 | 256.26 | 261.80 | 256.26 | 257.07 | 257.07 | 186,500 |
| Jul 13, 2021 | 257.49 | 258.35 | 256.13 | 256.53 | 256.53 | 215,900 |
| Jul 12, 2021 | 258.46 | 259.00 | 256.65 | 257.54 | 257.54 | 276,500 |
| Jul 09, 2021 | 255.17 | 259.89 | 253.95 | 258.87 | 258.87 | 232,700 |
| Jul 08, 2021 | 256.43 | 257.77 | 254.40 | 255.16 | 255.16 | 353,000 |
| Jul 07, 2021 | 263.56 | 263.56 | 258.20 | 259.21 | 259.21 | 310,800 |
| Jul 06, 2021 | 261.92 | 263.26 | 261.07 | 262.57 | 262.57 | 203,900 |
| Jul 02, 2021 | 263.62 | 264.99 | 261.25 | 261.78 | 261.78 | 187,600 |
| Jul 01, 2021 | 264.42 | 265.47 | 262.38 | 262.54 | 262.54 | 207,600 |
| Jun 30, 2021 | 265.55 | 265.79 | 263.21 | 264.34 | 264.34 | 289,500 |
| Jun 29, 2021 | 265.62 | 267.21 | 264.23 | 266.00 | 266.00 | 153,400 |
| Jun 28, 2021 | 264.44 | 266.95 | 263.80 | 265.17 | 265.17 | 106,500 |
| Jun 25, 2021 | 263.92 | 265.37 | 262.99 | 263.89 | 263.89 | 265,800 |
| Jun 24, 2021 | 265.28 | 266.17 | 262.71 | 263.94 | 263.94 | 508,300 |
| Jun 23, 2021 | 261.89 | 264.93 | 261.52 | 264.01 | 264.01 | 203,600 |
| Jun 22, 2021 | 261.92 | 263.73 | 260.59 | 262.22 | 262.22 | 157,400 |
| Jun 21, 2021 | 263.46 | 264.38 | 262.03 | 262.48 | 262.48 | 295,500 |
| Jun 18, 2021 | 261.86 | 263.00 | 260.02 | 262.13 | 262.13 | 379,000 |
| Jun 17, 2021 | 263.15 | 265.71 | 262.76 | 263.60 | 263.60 | 157,000 |
| Jun 16, 2021 | 265.56 | 266.91 | 262.82 | 263.56 | 263.56 | 304,900 |
| Jun 15, 2021 | 269.18 | 270.11 | 266.29 | 266.29 | 266.29 | 295,000 |
| Jun 14, 2021 | 265.84 | 269.30 | 265.22 | 269.30 | 269.30 | 169,700 |
| Jun 11, 2021 | 263.89 | 266.42 | 263.89 | 265.55 | 265.55 | 362,400 |
| Jun 10, 2021 | 264.24 | 265.36 | 263.34 | 265.01 | 265.01 | 329,400 |
| Jun 09, 2021 | 264.64 | 265.57 | 263.98 | 264.05 | 264.05 | 347,400 |
| Jun 08, 2021 | 264.65 | 265.22 | 263.61 | 264.59 | 264.59 | 313,000 |
| Jun 07, 2021 | 263.75 | 264.55 | 263.47 | 263.85 | 263.85 | 247,700 |
| Jun 04, 2021 | 262.87 | 264.17 | 262.87 | 263.73 | 263.73 | 454,500 |
| Jun 03, 2021 | 262.47 | 263.68 | 261.20 | 262.23 | 262.23 | 337,000 |
| Jun 02, 2021 | 263.11 | 263.40 | 262.10 | 262.94 | 262.94 | 211,700 |
| Jun 01, 2021 | 263.01 | 265.96 | 262.66 | 263.32 | 263.32 | 228,900 |
| May 28, 2021 | 262.75 | 263.98 | 261.71 | 262.61 | 262.61 | 150,400 |
| May 27, 2021 | 262.33 | 263.80 | 261.96 | 262.43 | 262.43 | 241,900 |
| May 26, 2021 | 261.06 | 262.34 | 260.91 | 261.75 | 261.75 | 154,300 |
| May 25, 2021 | 262.46 | 262.69 | 259.90 | 259.95 | 259.95 | 238,200 |
| May 24, 2021 | 261.80 | 263.08 | 261.00 | 261.37 | 261.37 | 257,400 |
| May 21, 2021 | 261.46 | 262.94 | 260.53 | 260.83 | 260.83 | 358,500 |
| May 20, 2021 | 261.29 | 264.49 | 260.07 | 260.58 | 260.58 | 460,900 |
| May 19, 2021 | 256.01 | 262.03 | 256.01 | 260.90 | 260.90 | 273,200 |
| May 18, 2021 | 259.49 | 261.28 | 258.24 | 258.55 | 258.55 | 385,900 |
| May 17, 2021 | 257.23 | 260.89 | 257.13 | 259.71 | 259.71 | 357,700 |
| May 14, 2021 | 257.21 | 259.29 | 256.77 | 258.47 | 258.47 | 210,800 |
| May 13, 2021 | 255.31 | 257.69 | 254.41 | 255.83 | 255.83 | 363,000 |
| May 12, 2021 | 259.72 | 259.72 | 254.50 | 254.50 | 254.50 | 405,600 |
| May 11, 2021 | 252.80 | 261.49 | 252.80 | 259.80 | 259.80 | 273,100 |
| May 10, 2021 | 258.37 | 258.37 | 255.34 | 256.41 | 256.41 | 192,400 |
| May 07, 2021 | 253.79 | 259.99 | 253.79 | 259.30 | 259.30 | 179,500 |
| May 06, 2021 | 256.18 | 256.18 | 251.92 | 253.54 | 253.54 | 309,800 |
| May 05, 2021 | 261.05 | 261.05 | 256.24 | 257.17 | 257.17 | 488,400 |
| May 04, 2021 | 257.82 | 258.94 | 256.06 | 256.52 | 256.52 | 268,000 |
| May 03, 2021 | 258.11 | 262.15 | 258.11 | 259.54 | 259.54 | 273,600 |
| Apr 30, 2021 | 264.11 | 265.88 | 259.70 | 259.99 | 259.99 | 345,000 |
| Apr 29, 2021 | 267.77 | 269.30 | 265.12 | 266.00 | 266.00 | 243,000 |
| Apr 28, 2021 | 267.60 | 268.24 | 265.51 | 267.54 | 267.54 | 251,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
