Dark

COHR
Coherent Corp.
stock NYSE

Market Open

Jul 6, 2026 3:37:21 PM EDT

338.60USD+1.570%(+5.24)2,524,101

338.45Bid 338.74Ask 0.29Spread

Pre-market

Jul 6, 2026 9:29:30 AM EDT

332.82USD-0.162%(-0.54)21,864

After-hours

Jul 2, 2026 4:57:30 PM EDT

333.40USD+0.009%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	331.9500	352.1500	331.1300	338.6000	+1.572%	2,524,101	0.000%
2026-07-02	358.0750	371.7500	325.6550	333.3600	-9.573%	6,975,893	+1.572%
2026-07-01	370.1100	386.7400	360.0100	368.6500	-6.545%	4,314,854	-8.151%
2026-06-30	388.4250	399.4500	381.6005	394.4700	+0.831%	4,428,303	-14.163%
2026-06-29	379.0850	391.4700	341.6800	391.2200	+2.801%	7,860,011	-13.450%
2026-06-26	392.8000	393.3900	368.2000	380.5600	-6.554%	7,103,929	-11.026%
2026-06-25	415.1750	419.0000	376.3400	407.2500	+3.758%	4,544,343	-16.857%
2026-06-24	385.1000	396.9999	365.0100	392.5000	+2.959%	4,694,404	-13.732%
2026-06-23	388.6900	399.1400	379.5200	381.2200	-10.402%	5,954,793	-11.180%
2026-06-22	395.0400	439.6800	380.0100	425.4800	+9.218%	9,178,128	-20.419%
2026-06-18	394.0000	402.7800	376.6450	389.5700	+2.830%	7,520,641	-13.084%
2026-06-17	387.0200	393.0000	376.5500	378.8500	-1.034%	5,707,604	-10.624%
2026-06-16	423.7400	424.0000	381.8500	382.8100	-7.498%	5,594,365	-11.549%
2026-06-15	403.3500	420.5700	394.0000	413.8400	+7.483%	5,158,737	-18.181%
2026-06-12	374.2700	394.5000	354.1901	385.0300	+5.900%	5,386,637	-12.059%
2026-06-11	354.8450	371.0900	345.3000	363.5800	+2.483%	6,489,545	-6.871%
2026-06-10	353.4900	373.3550	345.5300	354.7700	-0.329%	5,666,778	-4.558%
2026-06-09	407.0750	410.7000	335.4800	355.9400	-11.442%	8,180,298	-4.872%
2026-06-08	396.0000	415.0000	375.0900	401.9300	+6.616%	5,558,388	-15.756%
2026-06-05	405.2700	417.7550	375.0900	376.9900	-10.645%	6,418,723	-10.183%
2026-06-04	398.7000	432.5050	380.2000	421.9000	+1.071%	6,032,674	-19.744%
2026-06-03	435.9800	440.0000	409.1765	417.4300	-2.216%	5,393,639	-18.885%
2026-06-02	381.8600	433.6899	377.5800	426.8900	+17.633%	9,123,987	-20.682%
2026-06-01	350.9300	366.0000	346.6300	362.9000	+0.396%	6,065,895	-6.696%
2026-05-29	375.6500	378.2700	343.5100	361.4700	-4.107%	11,082,554	-6.327%
2026-05-28	387.8200	393.5200	369.3600	376.9500	-0.850%	3,702,794	-10.174%
2026-05-27	383.9250	387.2799	359.2200	380.1800	-0.307%	3,997,485	-10.937%
2026-05-26	383.3250	387.6200	369.1000	381.3500	+1.001%	4,090,068	-11.210%
2026-05-22	382.0000	385.0000	368.5200	377.5700	-0.114%	3,988,349	-10.321%
2026-05-21	361.0000	382.4800	357.7500	378.0000	+5.439%	4,342,225	-10.423%
2026-05-20	362.9700	365.8600	345.0200	358.5000	+1.377%	5,065,945	-5.551%
2026-05-19	354.4200	365.9400	336.7000	353.6300	-2.536%	5,781,711	-4.250%
2026-05-18	382.0000	384.0000	352.8532	362.8300	-5.130%	6,342,061	-6.678%
2026-05-15	382.7200	394.8600	370.9400	382.4500	-5.554%	6,626,953	-11.466%
2026-05-14	400.0900	411.7100	390.3101	404.9400	+0.305%	4,791,288	-16.383%
2026-05-13	401.5750	413.0000	378.5000	403.7100	+7.941%	6,758,950	-16.128%
2026-05-12	372.9600	381.9500	348.9900	374.0100	-1.496%	5,990,824	-9.468%
2026-05-11	345.0000	384.8500	338.0000	379.6900	+13.252%	9,856,106	-10.822%
2026-05-08	325.9250	339.4700	315.0301	335.2600	+5.035%	7,901,602	+0.996%
2026-05-07	328.8400	337.3400	308.1700	319.1900	-7.393%	12,673,312	+6.081%
2026-05-06	341.9100	354.2000	331.2200	344.6700	+2.663%	9,720,648	-1.761%
2026-05-05	325.0300	345.4400	324.8800	335.7300	+1.770%	5,601,196	+0.855%
2026-05-04	344.9500	348.3000	323.3200	329.8900	+0.118%	6,538,952	+2.640%
2026-05-01	317.0100	335.4800	310.5800	329.5000	+3.062%	4,620,090	+2.762%
2026-04-30	310.0000	321.1400	301.1800	319.7100	+4.847%	6,165,372	+5.908%
2026-04-29	308.4550	311.4800	298.0900	304.9300	+0.316%	6,884,405	+11.042%
2026-04-28	304.5000	312.5200	291.0020	303.9700	-5.461%	6,393,448	+11.393%
2026-04-27	330.5000	333.9300	309.4400	321.5300	-4.332%	6,217,451	+5.309%
2026-04-24	337.3600	343.7690	326.3433	336.0900	-0.471%	5,294,857	+0.747%
2026-04-23	342.9500	356.8800	326.2287	337.6800	-3.649%	6,064,161	+0.272%
2026-04-22	352.8900	364.8000	338.1000	350.4700	+1.943%	5,202,254	-3.387%
2026-04-21	352.9400	362.5363	340.7100	343.7900	-1.070%	5,113,147	-1.510%
2026-04-20	346.2800	348.4700	335.0000	347.5100	+0.722%	3,869,694	-2.564%
2026-04-17	333.4900	345.1200	332.2500	345.0200	+5.189%	5,628,890	-1.861%
2026-04-16	315.0000	332.0000	312.9200	328.0000	+6.424%	6,805,381	+3.232%
2026-04-15	313.5000	322.4800	304.0600	308.2000	-1.665%	4,953,431	+9.864%
2026-04-14	317.0800	320.0000	299.0000	313.4200	+1.783%	4,500,090	+8.034%
2026-04-13	305.7500	313.0000	302.8100	307.9300	+0.140%	4,516,584	+9.960%
2026-04-10	295.9500	310.9840	275.6900	307.5000	+8.210%	7,968,590	+10.114%
2026-04-09	286.4000	300.9999	277.1900	284.1700	+0.845%	6,373,470	+19.154%
2026-04-08	277.3000	284.9800	265.7200	281.7900	+10.463%	7,230,068	+20.160%
2026-04-07	251.8700	259.9800	247.0000	255.1000	+0.742%	4,027,482	+32.732%
2026-04-06	262.8000	267.5900	249.7200	253.2200	-1.914%	3,772,202	+33.718%
2026-04-02	235.0000	261.9000	231.7874	258.1600	+4.181%	5,188,065	+31.159%
2026-04-01	244.1400	256.8800	244.1400	247.8000	+4.026%	6,927,758	+36.642%
2026-03-31	224.0800	238.7717	220.2000	238.2100	+8.450%	6,152,021	+42.143%
2026-03-30	247.5750	248.9300	215.5500	219.6500	-9.787%	8,235,168	+54.154%
2026-03-27	243.8100	253.6000	239.3940	243.4800	+0.078%	5,433,527	+39.067%
2026-03-26	261.1350	263.0000	243.0750	243.2900	-10.568%	6,390,916	+39.175%
2026-03-25	275.0000	278.8000	262.0000	272.0400	-0.106%	5,314,107	+24.467%
2026-03-24	255.2500	277.3700	255.1500	272.3300	+6.775%	9,338,815	+24.334%
2026-03-23	254.1900	267.6700	250.1500	255.0500	+0.560%	9,205,158	+32.758%
2026-03-20	280.5300	281.1600	241.0100	253.6300	-7.962%	51,484,300	+33.502%
2026-03-19	246.0000	276.2400	243.8800	275.5700	+7.138%	9,382,823	+22.873%
2026-03-18	251.9400	265.8000	251.0300	257.2100	+4.642%	9,952,679	+31.643%
2026-03-17	235.2600	252.4900	230.2000	245.8000	-0.635%	7,599,706	+37.754%
2026-03-16	255.0100	262.7884	242.7600	247.3700	+1.899%	6,165,236	+36.880%
2026-03-13	248.3800	251.6600	241.2100	242.7600	+0.618%	3,932,607	+39.479%
2026-03-12	244.8000	251.1200	239.0800	241.2700	-4.033%	5,718,794	+40.341%
2026-03-11	251.5400	258.0000	242.8220	251.4100	-3.541%	6,806,883	+34.680%
2026-03-10	259.0000	272.5900	258.1800	260.6400	+3.297%	7,866,085	+29.911%
2026-03-09	236.3900	254.3550	236.0000	252.3200	+7.042%	10,589,650	+34.195%
2026-03-06	239.4500	257.5550	230.0950	235.7200	-7.149%	8,055,876	+43.645%
2026-03-05	262.7100	275.3400	246.5700	253.8700	-7.637%	8,812,335	+33.375%
2026-03-04	295.7850	300.2000	260.6500	274.8600	-2.119%	10,520,122	+23.190%
2026-03-03	285.8700	293.1499	271.6800	280.8100	-6.055%	8,099,462	+20.580%
2026-03-02	274.9300	299.0900	271.6187	298.9100	+15.440%	10,242,241	+13.278%
2026-02-27	247.0200	260.9100	241.7100	258.9300	+3.514%	15,225,603	+30.769%
2026-02-26	268.5100	270.4900	246.6993	250.1400	-6.629%	7,848,572	+35.364%
2026-02-25	260.6000	276.5000	259.0000	267.9000	+5.117%	7,096,842	+26.390%
2026-02-24	253.2500	261.3300	247.9300	254.8600	+2.399%	4,618,947	+32.857%
2026-02-23	248.1800	255.0000	246.2800	248.8900	+0.286%	4,712,543	+36.044%
2026-02-20	232.0000	252.4900	229.5100	248.1800	+6.753%	6,285,866	+36.433%
2026-02-19	221.9600	232.9800	216.8700	232.4800	+3.837%	4,084,725	+45.647%
2026-02-18	220.7200	229.0000	219.1600	223.8900	+1.787%	3,226,863	+51.235%
2026-02-17	212.4000	224.3900	204.5700	219.9600	+1.257%	4,670,986	+53.937%
2026-02-13	222.0100	223.3800	211.0000	217.2300	+0.523%	4,051,735	+55.872%
2026-02-12	227.2600	227.4700	209.2305	216.1000	-3.393%	6,733,219	+56.687%
2026-02-11	234.9800	237.6000	218.8400	223.6900	-2.049%	5,607,908	+51.370%
2026-02-10	232.1950	236.1100	225.1800	228.3700	-5.811%	7,514,477	+48.268%
2026-02-09	227.0000	247.1450	219.6800	242.4600	+6.492%	5,940,558	+39.652%
2026-02-06	216.5300	234.0000	213.0000	227.6800	+8.813%	6,589,944	+48.717%
2026-02-05	179.1100	211.0000	175.2400	209.2400	-0.834%	12,866,940	+61.824%
2026-02-04	232.6500	240.3900	203.3300	211.0000	-7.933%	13,362,596	+60.474%
2026-02-03	232.0100	241.5000	221.0500	229.1800	+3.030%	6,938,320	+47.744%
2026-02-02	208.7900	229.3600	208.0416	222.4400	+4.836%	5,211,981	+52.221%
2026-01-30	221.5700	237.1800	210.4801	212.1800	-1.705%	7,083,211	+59.581%
2026-01-29	221.0000	222.2700	206.1400	215.8600	-2.388%	4,535,475	+56.861%
2026-01-28	214.0100	222.9700	210.5521	221.1400	+3.336%	4,303,484	+53.116%
2026-01-27	201.3800	216.0400	200.6000	214.0000	+8.212%	4,140,066	+58.224%
2026-01-26	196.2800	205.0000	192.3800	197.7600	+0.416%	3,089,460	+71.218%
2026-01-23	198.2300	200.2250	189.5000	196.9400	-2.851%	2,564,921	+71.931%
2026-01-22	208.2000	213.2990	198.8000	202.7200	+0.625%	4,100,864	+67.028%
2026-01-21	197.5100	208.1000	191.0000	201.4600	+4.135%	5,978,162	+68.073%
2026-01-20	186.3100	198.3500	186.0300	193.4600	+1.267%	4,305,390	+75.023%
2026-01-16	197.0000	201.9300	189.5900	191.0400	-2.511%	3,592,162	+77.240%
2026-01-15	192.3300	210.9000	190.9500	195.9600	+6.436%	7,028,700	+72.790%
2026-01-14	190.7400	196.7300	182.5600	184.1100	-3.115%	2,882,720	+83.912%
2026-01-13	189.0800	195.8900	186.9800	190.0300	+2.619%	4,529,891	+78.182%
2026-01-12	174.5000	186.0000	174.5000	185.1800	+3.999%	5,984,619	+82.849%
2026-01-09	169.0000	181.5500	167.5000	178.0600	+2.836%	5,374,138	+90.161%
2026-01-08	190.1600	191.2100	171.8000	173.1500	-9.639%	5,984,954	+95.553%
2026-01-07	190.0000	193.5900	185.0000	191.6200	-1.283%	3,064,297	+76.704%
2026-01-06	182.3200	194.2300	176.9900	194.1100	+4.159%	4,647,371	+74.437%
2026-01-05	197.6600	200.1800	179.7500	186.3600	-4.101%	5,235,381	+81.691%
2026-01-02	188.0000	195.9200	187.0201	194.3300	+5.288%	3,514,867	+74.240%
2025-12-31	187.7200	188.7000	183.8100	184.5700	-1.199%	2,170,160	+83.453%
2025-12-30	190.0000	190.1850	186.4300	186.8100	-1.169%	1,259,536	+81.254%
2025-12-29	187.9500	190.7500	183.5500	189.0200	-1.408%	2,023,486	+79.134%
2025-12-26	193.0900	193.9900	188.1046	191.7200	+0.183%	1,707,621	+76.612%
2025-12-24	192.9600	195.2400	189.5800	191.3700	-0.261%	1,566,297	+76.935%
2025-12-23	187.5600	192.9900	187.3000	191.8700	+0.466%	2,052,712	+76.474%
2025-12-22	192.8700	197.2100	189.5000	190.9800	+2.771%	3,379,952	+77.296%
2025-12-19	178.7000	187.1200	174.8100	185.8300	+5.759%	4,440,991	+82.210%
2025-12-18	178.7500	179.5000	170.6100	175.7100	+3.092%	4,707,762	+92.704%
2025-12-17	180.0000	186.6700	170.1150	170.4400	-2.717%	4,582,835	+98.662%
2025-12-16	177.5500	182.5559	172.0600	175.2000	-1.821%	4,319,557	+93.265%
2025-12-15	183.8300	186.5300	177.0000	178.4500	+0.062%	4,507,300	+89.745%
2025-12-12	195.0000	196.0358	176.6300	178.3400	-10.156%	7,353,025	+89.862%
2025-12-11	192.6600	200.0100	188.7500	198.5000	+0.532%	5,474,386	+70.579%
2025-12-10	193.3200	200.1900	191.4400	197.4500	+2.449%	4,188,459	+71.486%
2025-12-09	180.6000	195.0000	180.3500	192.7300	+3.696%	3,995,676	+75.686%
2025-12-08	187.2400	190.8500	179.0000	185.8600	+2.239%	5,857,205	+82.180%
2025-12-05	186.0000	188.3600	181.4800	181.7900	+2.504%	5,181,663	+86.259%
2025-12-04	169.6000	186.4800	169.3700	177.3500	+3.738%	6,568,612	+90.922%
2025-12-03	164.3700	171.1800	158.2101	170.9600	+3.681%	4,085,595	+98.058%
2025-12-02	168.0000	172.5800	162.2700	164.8900	+0.850%	4,572,612	+105.349%
2025-12-01	160.4100	165.7300	160.0000	163.5000	-0.463%	4,136,210	+107.095%
2025-11-28	158.3600	166.8099	156.2800	164.2600	+6.662%	4,781,486	+106.137%
2025-11-26	148.4700	156.1700	147.0000	154.0000	+3.460%	3,664,308	+119.870%
2025-11-25	146.2000	149.0900	142.4600	148.8500	-1.950%	6,559,676	+127.477%
2025-11-24	145.1100	155.8200	145.1100	151.8100	+8.817%	5,471,197	+123.042%
2025-11-21	135.8400	142.8500	130.4200	139.5100	+2.876%	5,003,020	+142.707%
2025-11-20	150.0000	155.7000	133.2400	135.6100	-5.128%	5,688,714	+149.687%
2025-11-19	138.6800	147.5700	137.8700	142.9400	+3.467%	3,658,492	+136.883%
2025-11-18	136.8600	139.7500	132.9900	138.1500	-0.662%	3,109,052	+145.096%
2025-11-17	138.0400	144.1200	136.3050	139.0700	-0.187%	3,523,532	+143.475%
2025-11-14	134.3700	146.0200	132.5100	139.3300	-0.457%	4,134,938	+143.020%
2025-11-13	152.2200	152.6700	136.7400	139.9700	-10.659%	7,205,488	+141.909%
2025-11-12	161.0000	164.0100	155.8300	156.6700	-0.848%	3,716,858	+116.123%
2025-11-11	162.3300	163.1200	156.3601	158.0100	-5.224%	4,184,656	+114.290%
2025-11-10	159.0000	168.5700	157.6500	166.7200	+7.902%	6,874,710	+103.095%
2025-11-07	146.5000	155.0000	145.4100	154.5100	-3.007%	7,985,016	+119.144%
2025-11-06	153.7000	162.5000	150.5250	159.3000	+18.324%	10,803,411	+112.555%
2025-11-05	131.7100	139.3450	126.0000	134.6300	+4.608%	9,062,948	+151.504%
2025-11-04	125.9400	131.4750	123.7500	128.7000	-2.500%	4,230,920	+163.092%
2025-11-03	133.5400	135.5000	130.5150	132.0000	+0.030%	3,782,657	+156.515%
2025-10-31	135.5500	136.7000	128.0800	131.9600	-0.565%	4,537,079	+156.593%
2025-10-30	134.4600	137.1699	132.4300	132.7100	-3.875%	3,002,514	+155.143%
2025-10-29	136.7500	141.4300	135.5500	138.0600	+2.846%	3,712,038	+145.256%
2025-10-28	133.9100	136.1300	131.4500	134.2400	-0.556%	3,008,434	+152.235%
2025-10-27	133.2200	136.0000	131.3700	134.9900	+4.368%	4,588,779	+150.833%
2025-10-24	124.8200	132.0000	124.4750	129.3400	+6.435%	5,477,087	+161.791%
2025-10-23	115.1500	121.8750	115.0000	121.5200	+5.331%	2,603,582	+178.637%
2025-10-22	120.1000	122.6500	112.9600	115.3700	-4.487%	3,602,307	+193.491%
2025-10-21	121.4000	123.1500	119.6750	120.7900	+0.491%	2,993,421	+180.321%
2025-10-20	119.6600	125.0000	119.5100	120.2000	+3.309%	3,075,798	+181.697%
2025-10-17	113.8700	117.5250	113.0400	116.3500	+0.336%	2,405,703	+191.018%
2025-10-16	112.8600	117.9500	112.3200	115.9600	+5.027%	3,368,319	+191.997%
2025-10-15	112.3400	113.0610	108.1900	110.4100	+0.951%	3,175,460	+206.675%
2025-10-14	111.3900	113.2700	108.1900	109.3700	-5.003%	2,641,084	+209.591%
2025-10-13	117.2800	117.7400	113.8000	115.1300	+3.627%	2,868,279	+194.102%
2025-10-10	122.0000	122.0100	111.0750	111.1000	-9.195%	3,883,749	+204.770%
2025-10-09	117.0200	122.9300	116.5000	122.3500	+4.868%	3,574,624	+176.747%
2025-10-08	114.6800	117.4500	113.9700	116.6700	+2.739%	2,378,720	+190.220%
2025-10-07	116.3450	117.2560	110.0200	113.5600	-1.054%	3,932,266	+198.168%
2025-10-06	116.9800	118.5500	113.0850	114.7700	+1.048%	3,775,532	+195.025%
2025-10-03	114.3300	117.1700	110.8200	113.5800	+0.700%	3,016,839	+198.116%
2025-10-02	117.0000	118.5400	112.0300	112.7900	-1.622%	3,007,504	+200.204%
2025-10-01	105.0200	114.8600	105.0200	114.6500	+6.433%	3,101,718	+195.334%
2025-09-30	108.5400	110.6000	105.5100	107.7200	-0.232%	2,331,189	+214.333%
2025-09-29	108.5400	109.7000	107.1368	107.9700	+0.916%	2,411,674	+213.606%
2025-09-26	106.4500	107.5800	104.7800	106.9900	+0.394%	2,968,548	+216.478%
2025-09-25	102.7200	107.7900	102.1400	106.5700	+0.047%	2,602,702	+217.725%
2025-09-24	110.0300	110.1250	104.7800	106.5200	-2.535%	3,292,053	+217.875%
2025-09-23	115.0000	115.0000	108.0100	109.2900	-4.634%	3,488,349	+209.818%
2025-09-22	109.0000	115.3400	108.8000	114.6000	+5.032%	4,578,981	+195.462%
2025-09-19	107.9100	109.7350	106.9600	109.1100	+0.981%	3,427,414	+210.329%
2025-09-18	106.3300	108.3900	105.1200	108.0500	+4.487%	3,659,715	+213.373%
2025-09-17	104.3300	104.4000	100.6300	103.4100	-1.015%	3,901,118	+227.434%
2025-09-16	106.7000	107.3500	102.8650	104.4700	-1.759%	3,712,737	+224.112%
2025-09-15	103.5300	108.0500	101.3840	106.3400	+3.253%	4,235,370	+218.413%
2025-09-12	101.6100	103.9200	101.2000	102.9900	-0.502%	3,475,647	+228.770%
2025-09-11	102.5400	105.9984	101.6400	103.5100	+0.019%	3,944,069	+227.118%
2025-09-10	102.6500	106.8000	102.1600	103.4900	+4.304%	5,020,054	+227.181%
2025-09-09	99.0800	99.3200	95.5000	99.2200	+0.557%	2,790,121	+241.262%
2025-09-08	98.7900	99.9000	96.8200	98.6700	+0.848%	2,941,158	+243.164%
2025-09-05	98.2150	100.8229	94.5500	97.8400	+2.322%	7,214,667	+246.075%
2025-09-04	90.5000	95.6700	90.0000	95.6200	+8.082%	5,600,330	+254.110%
2025-09-03	88.0900	89.9650	87.1456	88.4700	+0.763%	3,760,341	+282.729%
2025-09-02	87.1100	88.2400	85.9409	87.8000	-2.951%	4,122,947	+285.649%
2025-08-29	94.0000	94.1900	89.6800	90.4700	-4.968%	3,740,257	+274.268%
2025-08-28	91.0600	95.9700	91.0000	95.2000	+4.950%	5,218,616	+255.672%
2025-08-27	91.3000	92.1594	90.2700	90.7100	-0.950%	4,306,353	+273.277%
2025-08-26	90.7400	93.4125	90.7400	91.5800	+1.193%	3,113,959	+269.731%
2025-08-25	89.5000	91.7500	88.8400	90.5000	+0.667%	2,843,259	+274.144%
2025-08-22	86.7800	91.9300	86.3000	89.9000	+3.811%	3,902,367	+276.641%
2025-08-21	86.3300	87.4500	85.5200	86.6000	+0.058%	3,058,042	+290.993%
2025-08-20	86.5000	87.2400	84.3502	86.5500	-1.379%	4,682,586	+291.219%
2025-08-19	89.8500	90.0650	87.7500	87.7600	-3.017%	4,490,014	+285.825%
2025-08-18	92.0800	93.2500	89.9001	90.4900	-3.116%	4,692,791	+274.185%
2025-08-15	91.2500	95.3700	90.2860	93.4000	+1.909%	8,990,757	+262.527%
2025-08-14	91.1000	93.0800	86.5000	91.6500	-19.612%	28,971,756	+269.449%
2025-08-13	120.3600	123.2500	112.1400	114.0100	-2.188%	10,793,748	+196.991%
2025-08-12	114.6000	118.0000	114.2600	116.5600	+2.606%	4,024,211	+190.494%
2025-08-11	115.0600	118.0000	113.5200	113.6000	-1.594%	4,006,187	+198.063%
2025-08-08	114.2300	115.9192	112.5858	115.4400	+1.423%	3,484,912	+193.313%
2025-08-07	111.9565	114.2600	110.3550	113.8200	+6.225%	4,458,315	+197.487%
2025-08-06	108.1700	108.4500	105.0501	107.1500	+1.468%	2,456,822	+216.006%
2025-08-05	107.2600	107.9900	103.7700	105.6000	-1.068%	2,126,167	+220.644%
2025-08-04	103.8400	106.8400	102.6700	106.7400	+3.843%	2,453,487	+217.219%
2025-08-01	101.5000	104.6000	98.9527	102.7900	-4.470%	3,434,620	+229.409%
2025-07-31	109.6600	111.6100	106.8276	107.6000	+0.345%	3,412,257	+214.684%
2025-07-30	107.1700	109.0900	105.1300	107.2300	+0.234%	2,307,360	+215.770%
2025-07-29	106.7550	109.9000	106.0900	106.9800	+2.570%	3,946,757	+216.508%
2025-07-28	102.5500	104.4700	101.9000	104.3000	+4.154%	2,468,132	+224.640%
2025-07-25	98.9500	100.1500	98.2000	100.1400	+1.438%	1,596,255	+238.127%
2025-07-24	98.2800	100.0900	98.2600	98.7200	+0.295%	1,989,892	+242.990%
2025-07-23	97.2600	101.1300	97.2600	98.4300	+1.453%	2,524,522	+244.001%
2025-07-22	99.9300	99.9300	94.5800	97.0200	-2.863%	2,939,464	+249.000%
2025-07-21	99.5000	101.0400	98.2843	99.8800	+0.281%	1,881,999	+239.007%
2025-07-18	100.5400	101.1100	98.5400	99.6000	-0.678%	2,594,783	+239.960%
2025-07-17	99.2300	101.3400	98.6000	100.2800	+2.515%	3,485,962	+237.655%
2025-07-16	95.8200	98.0850	93.9600	97.8200	+1.822%	2,291,383	+246.146%
2025-07-15	99.1950	100.5100	95.4576	96.0700	+1.640%	4,052,533	+252.451%
2025-07-14	92.8700	95.6000	91.1900	94.5200	+1.308%	2,456,102	+258.231%
2025-07-11	92.0000	93.5200	91.9250	93.3000	-0.448%	1,510,420	+262.915%
2025-07-10	93.3200	94.1200	90.9300	93.7200	+2.707%	2,314,733	+261.289%
2025-07-09	91.3900	92.7050	89.7300	91.2500	+0.940%	2,027,409	+271.068%
2025-07-08	89.9900	90.9800	89.1600	90.4000	+2.669%	2,660,155	+274.558%
2025-07-07	89.5900	91.1096	87.0700	88.0500	-3.135%	2,747,143	+284.554%
2025-07-03	90.0000	91.8000	89.5000	90.9000	+2.875%	2,017,528	+272.497%
2025-07-02	86.0000	88.4100	84.8000	88.3600	+1.985%	1,937,690	+283.205%
2025-07-01	88.3400	89.3600	84.4500	86.6400	-2.881%	2,756,535	+290.813%
2025-06-30	88.1700	90.1223	88.0300	89.2100	+2.270%	3,203,474	+279.554%
2025-06-27	89.2800	89.8500	86.0801	87.2300	-2.948%	4,584,235	+288.169%
2025-06-26	86.5000	90.1800	84.9889	89.8800	+4.963%	5,234,768	+276.725%
2025-06-25	82.1700	86.2200	81.6100	85.6300	+5.768%	5,400,233	+295.422%
2025-06-24	81.7900	82.4900	80.1834	80.9600	+0.397%	2,656,066	+318.231%
2025-06-23	80.0000	81.5150	77.8393	80.6400	-0.690%	2,853,616	+319.891%
2025-06-20	83.2400	83.7600	80.6400	81.2000	-1.325%	2,806,660	+316.995%
2025-06-18	80.0200	83.9000	79.7250	82.2900	+3.159%	3,647,615	+311.472%
2025-06-17	80.1400	82.1500	79.2050	79.7700	-1.226%	2,110,229	+324.470%
2025-06-16	78.8400	82.3900	78.6750	80.7600	+4.382%	2,312,418	+319.267%
2025-06-13	78.9000	79.7999	76.8800	77.3700	-4.422%	2,329,482	+337.637%
2025-06-12	81.0400	82.0900	80.4100	80.9500	-0.687%	1,968,779	+318.283%
2025-06-11	82.2500	83.3500	80.9200	81.5100	-0.622%	1,941,680	+315.409%
2025-06-10	81.7400	82.2900	79.8554	82.0200	+1.022%	1,947,467	+312.826%
2025-06-09	81.3200	82.3160	79.5000	81.1900	+1.818%	2,345,915	+317.046%
2025-06-06	80.7800	81.1200	78.6700	79.7400	+0.113%	2,035,454	+324.630%
2025-06-05	82.5100	83.5000	78.9100	79.6500	-2.426%	2,348,951	+325.110%
2025-06-04	83.3100	83.5300	80.5650	81.6300	+1.404%	2,627,733	+314.798%
2025-06-03	77.7500	81.2200	76.9117	80.5000	+4.845%	3,187,703	+320.621%
2025-06-02	75.7400	76.8700	73.8500	76.7800	+1.521%	2,548,243	+341.000%
2025-05-30	77.2200	78.2200	73.6600	75.6300	-4.892%	3,714,677	+347.706%
2025-05-29	81.8700	82.3800	79.1400	79.5200	+1.623%	3,934,617	+325.805%
2025-05-28	83.0000	83.5450	77.7500	78.2500	-3.621%	4,536,405	+332.716%
2025-05-27	80.5000	82.9600	79.2000	81.1900	+3.479%	4,104,502	+317.046%
2025-05-23	76.1500	78.7100	75.3300	78.4600	-0.532%	2,309,448	+331.557%
2025-05-22	78.9400	80.9200	78.3950	78.8800	-0.855%	2,222,372	+329.260%
2025-05-21	80.4500	83.4050	78.8700	79.5600	+0.138%	3,574,376	+325.591%
2025-05-20	78.9200	80.1900	78.1700	79.4500	+0.088%	2,088,538	+326.180%
2025-05-19	75.8100	79.4600	75.2587	79.3800	+0.992%	2,352,056	+326.556%
2025-05-16	78.8500	79.4200	77.9900	78.6000	-0.279%	2,712,469	+330.789%
2025-05-15	78.8300	80.2500	78.3100	78.8200	-2.330%	2,127,210	+329.586%
2025-05-14	79.5200	80.9300	78.2100	80.7000	+2.281%	3,767,892	+319.579%
2025-05-13	77.9400	80.1100	77.7000	78.9000	+1.453%	6,198,426	+329.151%
2025-05-12	76.8400	78.5000	75.2300	77.7700	+10.203%	4,661,054	+335.386%
2025-05-09	70.7400	73.2800	69.8700	70.5700	-0.028%	3,409,028	+379.807%
2025-05-08	72.8900	72.8900	67.5000	70.5900	+1.393%	6,311,231	+379.671%
2025-05-07	70.1000	70.5700	67.3000	69.6200	-0.244%	4,432,005	+386.354%
2025-05-06	68.0100	70.3800	66.7100	69.7900	-1.635%	2,840,359	+385.170%
2025-05-05	70.5050	72.5600	70.0312	70.9500	-0.963%	3,153,163	+377.237%
2025-05-02	70.5800	73.0500	70.5000	71.6400	+3.571%	3,342,422	+372.641%
2025-05-01	67.9000	70.9400	67.6750	69.1700	+7.540%	5,171,186	+389.519%
2025-04-30	61.4600	64.4800	61.0540	64.3200	-0.802%	2,530,542	+426.430%
2025-04-29	64.5400	65.6300	64.1900	64.8400	+0.046%	1,573,091	+422.209%
2025-04-28	64.8200	65.9000	63.4200	64.8100	+0.496%	2,063,165	+422.450%
2025-04-25	63.0200	65.6393	62.8900	64.4900	+1.543%	1,985,616	+425.043%
2025-04-24	60.3100	64.0000	60.2550	63.5100	+7.027%	3,126,674	+433.144%
2025-04-23	60.9200	63.7100	58.8200	59.3400	+7.636%	3,576,834	+470.610%
2025-04-22	52.9800	55.9000	52.9800	55.1300	+5.775%	2,794,800	+514.185%
2025-04-21	53.6500	54.0682	50.8100	52.1200	-5.733%	2,728,002	+549.655%
2025-04-17	55.7200	56.5500	54.5100	55.2900	-0.289%	1,791,422	+512.407%
2025-04-16	53.8000	56.2100	53.5000	55.4500	-1.928%	2,910,962	+510.640%
2025-04-15	55.9200	57.6900	55.9000	56.5400	+0.713%	4,292,573	+498.868%
2025-04-14	58.8500	59.5000	54.9028	56.1400	+1.703%	2,210,459	+503.135%
2025-04-11	54.8850	55.7800	53.3531	55.2000	-0.433%	3,869,690	+513.406%
2025-04-10	59.8100	60.3200	53.6130	55.4400	-12.056%	5,030,356	+510.750%
2025-04-09	51.0200	65.6500	50.8920	63.0400	+22.670%	8,073,757	+437.119%
2025-04-08	56.3200	57.7250	50.0500	51.3900	-2.726%	4,303,073	+558.883%
2025-04-07	49.0000	57.5000	47.7060	52.8300	+4.448%	6,365,204	+540.924%
2025-04-04	52.1500	52.3400	45.5800	50.5800	-6.177%	10,607,714	+569.435%
2025-04-03	61.5000	62.2750	52.9300	53.9100	-20.181%	11,397,418	+528.084%
2025-04-02	62.5100	69.5900	62.5100	67.5400	+6.028%	4,660,688	+401.333%
2025-04-01	64.6100	65.2800	62.0400	63.7000	-1.909%	3,550,483	+431.554%
2025-03-31	63.4000	65.2500	61.1700	64.9400	-1.202%	2,771,997	+421.404%
2025-03-28	66.8800	68.4000	64.8700	65.7300	-3.196%	2,425,773	+415.138%
2025-03-27	69.2400	70.0399	67.1200	67.9000	-5.022%	4,051,408	+398.675%
2025-03-26	75.4500	76.5000	70.4300	71.4900	-5.487%	3,556,167	+373.633%
2025-03-25	75.8600	76.6900	73.8500	75.6400	-1.395%	2,907,183	+347.647%
2025-03-24	72.3300	77.0800	71.9600	76.7100	+12.412%	4,770,793	+341.403%
2025-03-21	67.1000	68.6900	66.2000	68.2400	-0.684%	2,523,840	+396.190%
2025-03-20	68.3800	70.7100	68.2700	68.7100	-1.519%	1,800,387	+392.796%
2025-03-19	66.3500	71.5600	66.0150	69.7700	+6.715%	4,119,273	+385.309%
2025-03-18	66.4900	67.3000	63.5800	65.3800	-2.403%	3,572,500	+417.895%
2025-03-17	64.4100	67.5100	64.0900	66.9900	+4.184%	4,739,222	+405.449%
2025-03-14	62.5900	64.8200	61.4800	64.3000	+3.045%	4,218,030	+426.594%
2025-03-13	65.1700	66.2700	60.3900	62.4000	-7.308%	5,162,175	+442.628%
2025-03-12	68.9650	69.9500	65.6150	67.3200	+1.264%	4,274,714	+402.971%
2025-03-11	63.3700	68.2700	63.1000	66.4800	+5.843%	4,658,928	+409.326%
2025-03-10	62.5200	64.2200	61.2751	62.8100	-5.606%	4,159,927	+439.086%
2025-03-07	65.5400	66.8900	61.0000	66.5400	+2.306%	6,138,226	+408.867%
2025-03-06	68.3200	69.7400	64.8300	65.0400	-9.465%	4,683,221	+420.603%
2025-03-05	69.7500	72.4100	69.4050	71.8400	+3.263%	3,822,415	+371.325%
2025-03-04	66.3800	72.0900	64.7500	69.5700	+1.904%	5,877,196	+386.704%
2025-03-03	76.0000	76.7200	67.7000	68.2700	-9.203%	5,113,245	+395.972%
2025-02-28	74.0000	76.1700	72.5800	75.1900	+0.360%	3,552,988	+350.326%
2025-02-27	81.2500	82.1500	74.8200	74.9200	-4.439%	3,982,355	+351.949%
2025-02-26	78.5200	80.7500	78.0000	78.4000	+2.982%	4,163,027	+331.888%
2025-02-25	79.0900	80.0000	74.4100	76.1300	-5.098%	6,076,054	+344.766%
2025-02-24	83.3100	84.0486	79.2100	80.2200	-2.928%	2,404,483	+322.089%
2025-02-21	87.0000	87.9900	82.0300	82.6400	-4.174%	2,509,813	+309.729%
2025-02-20	86.3700	86.6600	82.2100	86.2400	-0.162%	2,791,207	+292.625%
2025-02-19	88.2100	88.2999	85.8800	86.3800	-2.594%	2,247,002	+291.989%
2025-02-18	88.0000	90.2000	86.9200	88.6800	+2.166%	2,918,978	+281.822%
2025-02-14	86.8000	87.3600	84.2800	86.8000	+0.393%	3,387,866	+290.092%
2025-02-13	87.3500	88.2400	83.6300	86.4600	-0.962%	3,214,231	+291.626%
2025-02-12	85.0000	89.5000	84.7504	87.3000	-0.229%	2,641,970	+287.858%
2025-02-11	91.6700	92.4500	87.3300	87.5000	-6.577%	3,685,208	+286.971%
2025-02-10	97.9200	98.1800	91.0700	93.6600	-2.326%	4,408,147	+261.520%
2025-02-07	101.0700	101.4600	94.0000	95.8900	-4.549%	5,294,313	+253.113%
2025-02-06	103.2500	107.3700	98.7000	100.4600	+11.498%	9,082,346	+237.050%
2025-02-05	88.6100	92.7600	88.0300	90.1000	+2.690%	7,400,095	+275.805%
2025-02-04	86.2900	88.4400	85.8500	87.7400	+0.274%	3,540,890	+285.913%
2025-02-03	84.4300	89.3692	84.1100	87.5000	-3.304%	3,020,267	+286.971%
2025-01-31	91.0000	94.8100	89.6209	90.4900	+0.903%	3,077,214	+274.185%
2025-01-30	88.4000	91.5800	87.3200	89.6800	+4.791%	3,873,994	+277.565%
2025-01-29	84.4700	87.2100	83.6000	85.5800	+3.746%	5,323,929	+295.653%
2025-01-28	83.7000	84.3100	78.6100	82.4900	+1.439%	5,071,844	+310.474%
2025-01-27	88.0000	90.0000	75.6000	81.3200	-18.947%	12,873,586	+316.380%
2025-01-24	108.6500	108.7000	100.0000	100.3300	-6.895%	3,162,979	+237.486%
2025-01-23	105.7800	108.8100	104.5315	107.7600	-0.185%	2,182,355	+214.217%
2025-01-22	106.8300	110.7300	105.6300	107.9600	+4.612%	3,114,060	+213.635%
2025-01-21	100.0000	104.1200	96.8800	103.2000	+4.995%	2,995,378	+228.101%
2025-01-17	97.7200	99.1700	96.2900	98.2900	+2.739%	2,318,947	+244.491%
2025-01-16	97.7800	98.6800	95.6300	95.6700	-0.809%	1,454,163	+253.925%
2025-01-15	96.4700	97.2000	94.7800	96.4500	+3.710%	2,005,793	+251.063%
2025-01-14	93.0800	95.1100	92.0800	93.0000	+1.032%	2,798,009	+264.086%
2025-01-13	87.5000	92.5200	86.2800	92.0500	+2.426%	3,606,663	+267.844%

document.getElementById("P6n1fK").onerror = function(){this.style.display='none';}; .dark-mode .svdg03{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .svdg03{ color: #333333; background-color: white; border: 2px solid #333333; }COHRCoherent Corp.stock NYSE

COHR
Coherent Corp.
stock NYSE