U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021252.89253.87250.77250.83250.83341,300
Sep 16, 2021252.26254.21252.08253.27253.27155,500
Sep 15, 2021252.28253.44250.38253.16253.16136,300
Sep 14, 2021254.38254.40251.95252.11252.11103,000
Sep 13, 2021252.93254.42250.37253.76253.76187,900
Sep 10, 2021253.40254.87251.60251.97251.9777,800
Sep 09, 2021250.65252.86249.62252.28252.2895,900
Sep 08, 2021250.53252.77249.33250.53250.53133,300
Sep 07, 2021252.13254.22249.72250.06250.06130,900
Sep 03, 2021254.40254.54251.70252.31252.31134,500
Sep 02, 2021253.44255.55252.11254.26254.26121,400
Sep 01, 2021253.93256.85253.19253.47253.47158,500
Aug 31, 2021250.28254.00249.76252.67252.6782,400
Aug 30, 2021253.67254.91250.57250.89250.8986,900
Aug 27, 2021250.34254.85250.34253.33253.33109,700
Aug 26, 2021250.56252.47250.31250.49250.4989,000
Aug 25, 2021251.99254.14250.44250.82250.82147,100
Aug 24, 2021249.80252.82249.80251.63251.63123,100
Aug 23, 2021251.24253.68249.59250.00250.00418,000
Aug 20, 2021245.95249.68245.35249.47249.4799,300
Aug 19, 2021243.08247.63243.08246.36246.3692,400
Aug 18, 2021240.78247.78240.30245.83245.83254,600
Aug 17, 2021238.66243.09238.23240.88240.88135,000
Aug 16, 2021239.63241.29239.62239.98239.98161,200
Aug 13, 2021241.60241.99238.86239.40239.4066,900
Aug 12, 2021236.00242.29236.00240.85240.85129,300
Aug 11, 2021239.76239.79236.00238.62238.62157,000
Aug 10, 2021241.58243.03237.60238.45238.45144,900
Aug 09, 2021242.89243.13239.14240.42240.42245,400
Aug 06, 2021242.00244.09236.95242.04242.04252,000
Aug 05, 2021231.93241.87231.93241.34241.34260,100
Aug 04, 2021239.00239.00222.04231.17231.17586,400
Aug 03, 2021244.83244.83230.99239.26239.26458,500
Aug 02, 2021246.39248.22245.37245.37245.37208,400
Jul 30, 2021245.00246.60245.00245.94245.94176,500
Jul 29, 2021247.61247.61245.37245.96245.96174,000
Jul 28, 2021244.41249.48244.41247.42247.42430,900
Jul 27, 2021253.03253.51241.52244.29244.29349,100
Jul 26, 2021259.65259.65253.82254.22254.22103,700
Jul 23, 2021257.56259.82256.54259.79259.79103,300
Jul 22, 2021260.37260.62256.36256.56256.56149,500
Jul 21, 2021258.54260.63257.26260.14260.14156,100
Jul 20, 2021255.33259.45255.33257.78257.78201,200
Jul 19, 2021254.45256.25253.82255.19255.19236,200
Jul 16, 2021256.18257.76255.70256.60256.60106,000
Jul 15, 2021257.21257.80255.21256.22256.22184,100
Jul 14, 2021256.26261.80256.26257.07257.07186,500
Jul 13, 2021257.49258.35256.13256.53256.53215,900
Jul 12, 2021258.46259.00256.65257.54257.54276,500
Jul 09, 2021255.17259.89253.95258.87258.87232,700
Jul 08, 2021256.43257.77254.40255.16255.16353,000
Jul 07, 2021263.56263.56258.20259.21259.21310,800
Jul 06, 2021261.92263.26261.07262.57262.57203,900
Jul 02, 2021263.62264.99261.25261.78261.78187,600
Jul 01, 2021264.42265.47262.38262.54262.54207,600
Jun 30, 2021265.55265.79263.21264.34264.34289,500
Jun 29, 2021265.62267.21264.23266.00266.00153,400
Jun 28, 2021264.44266.95263.80265.17265.17106,500
Jun 25, 2021263.92265.37262.99263.89263.89265,800
Jun 24, 2021265.28266.17262.71263.94263.94508,300
Jun 23, 2021261.89264.93261.52264.01264.01203,600
Jun 22, 2021261.92263.73260.59262.22262.22157,400
Jun 21, 2021263.46264.38262.03262.48262.48295,500
Jun 18, 2021261.86263.00260.02262.13262.13379,000
Jun 17, 2021263.15265.71262.76263.60263.60157,000
Jun 16, 2021265.56266.91262.82263.56263.56304,900
Jun 15, 2021269.18270.11266.29266.29266.29295,000
Jun 14, 2021265.84269.30265.22269.30269.30169,700
Jun 11, 2021263.89266.42263.89265.55265.55362,400
Jun 10, 2021264.24265.36263.34265.01265.01329,400
Jun 09, 2021264.64265.57263.98264.05264.05347,400
Jun 08, 2021264.65265.22263.61264.59264.59313,000
Jun 07, 2021263.75264.55263.47263.85263.85247,700
Jun 04, 2021262.87264.17262.87263.73263.73454,500
Jun 03, 2021262.47263.68261.20262.23262.23337,000
Jun 02, 2021263.11263.40262.10262.94262.94211,700
Jun 01, 2021263.01265.96262.66263.32263.32228,900
May 28, 2021262.75263.98261.71262.61262.61150,400
May 27, 2021262.33263.80261.96262.43262.43241,900
May 26, 2021261.06262.34260.91261.75261.75154,300
May 25, 2021262.46262.69259.90259.95259.95238,200
May 24, 2021261.80263.08261.00261.37261.37257,400
May 21, 2021261.46262.94260.53260.83260.83358,500
May 20, 2021261.29264.49260.07260.58260.58460,900
May 19, 2021256.01262.03256.01260.90260.90273,200
May 18, 2021259.49261.28258.24258.55258.55385,900
May 17, 2021257.23260.89257.13259.71259.71357,700
May 14, 2021257.21259.29256.77258.47258.47210,800
May 13, 2021255.31257.69254.41255.83255.83363,000
May 12, 2021259.72259.72254.50254.50254.50405,600
May 11, 2021252.80261.49252.80259.80259.80273,100
May 10, 2021258.37258.37255.34256.41256.41192,400
May 07, 2021253.79259.99253.79259.30259.30179,500
May 06, 2021256.18256.18251.92253.54253.54309,800
May 05, 2021261.05261.05256.24257.17257.17488,400
May 04, 2021257.82258.94256.06256.52256.52268,000
May 03, 2021258.11262.15258.11259.54259.54273,600
Apr 30, 2021264.11265.88259.70259.99259.99345,000
Apr 29, 2021267.77269.30265.12266.00266.00243,000
Apr 28, 2021267.60268.24265.51267.54267.54251,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...