Historical Prices for Coherent Corp (NYSE:COHR)

Coherent Corp (COHR)

107.85 +1.21 (1.13%)

Date Range:

2024-09-17 - 2024-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/31/2024	96.00	96.00	90.81	92.44	3,253,756	92.44
10/30/2024	97.15	98.12	95.58	97.18	1,515,783	97.18
10/29/2024	96.21	99.21	96.15	98.53	1,720,944	98.53
10/28/2024	97.03	97.28	95.36	96.38	1,525,349	96.38
10/25/2024	97.47	97.47	94.70	95.84	2,055,400	95.84
10/24/2024	98.13	99.22	96.00	96.71	1,639,690	96.71
10/23/2024	96.17	98.36	95.65	97.82	1,979,113	97.82
10/22/2024	95.00	98.14	94.59	96.77	2,540,667	96.77
10/21/2024	98.14	98.96	96.55	98.44	1,653,308	98.44
10/18/2024	97.25	100.29	96.58	98.23	3,748,139	98.23
10/17/2024	103.70	105.48	101.84	102.07	1,831,758	102.07
10/16/2024	101.39	101.81	99.68	101.08	1,448,600	101.08
10/15/2024	102.91	103.29	98.07	100.52	2,790,315	100.52
10/14/2024	106.00	106.50	102.48	102.58	2,275,101	102.58
10/11/2024	100.30	104.67	100.00	104.62	3,959,528	104.62
10/10/2024	96.82	99.15	96.27	99.03	1,464,166	99.03
10/09/2024	97.96	99.37	96.25	98.69	1,708,807	98.69
10/08/2024	95.45	98.27	95.18	97.87	1,823,886	97.87
10/07/2024	95.00	96.95	94.34	95.18	3,268,607	95.18
10/04/2024	97.55	98.95	94.64	95.33	3,174,047	95.33
10/03/2024	90.92	94.46	90.60	94.27	2,137,782	94.27
10/02/2024	88.88	92.39	87.61	91.46	2,091,902	91.46
10/01/2024	91.48	91.73	87.16	88.80	1,818,824	88.80
9/30/2024	88.56	90.06	87.30	88.91	2,296,174	88.91
9/27/2024	93.15	93.15	87.23	89.83	2,431,305	89.83
9/26/2024	93.88	95.29	90.51	92.42	4,263,600	92.42
9/25/2024	89.25	91.04	89.00	90.68	1,765,128	90.68
9/24/2024	88.41	91.00	88.25	89.73	2,451,532	89.73
9/23/2024	86.92	88.88	86.09	88.19	1,943,890	88.19
9/20/2024	86.00	87.81	84.90	87.02	6,824,812	87.02
9/19/2024	84.68	89.25	83.44	86.06	5,311,057	86.06
9/18/2024	78.22	83.99	77.79	80.98	4,789,363	80.98
9/17/2024	75.48	78.11	75.25	77.92	2,348,206	77.92