Coherent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	91.25	95.37	90.29	93.40	93.40	1.91%	8,980,903
Aug 14, 2025	91.10	93.08	86.50	91.65	91.65	-19.61%	28,971,756
Aug 13, 2025	120.36	123.25	112.14	114.01	114.01	-2.19%	10,793,748
Aug 12, 2025	114.60	118.00	114.26	116.56	116.56	2.61%	4,024,211
Aug 11, 2025	115.06	118.00	113.52	113.60	113.60	-1.59%	4,006,187
Aug 8, 2025	114.23	115.92	112.59	115.44	115.44	1.42%	3,484,912
Aug 7, 2025	111.96	114.26	110.36	113.82	113.82	6.22%	4,458,315
Aug 6, 2025	108.17	108.45	105.05	107.15	107.15	1.47%	2,456,822
Aug 5, 2025	107.26	107.99	103.77	105.60	105.60	-1.07%	2,126,167
Aug 4, 2025	103.84	106.84	102.67	106.74	106.74	3.84%	2,453,487
Aug 1, 2025	101.50	104.60	98.95	102.79	102.79	-4.47%	3,434,620
Jul 31, 2025	109.66	111.61	106.83	107.60	107.60	0.35%	3,412,257
Jul 30, 2025	107.17	109.09	105.13	107.23	107.23	0.23%	2,307,360
Jul 29, 2025	106.76	109.90	106.09	106.98	106.98	2.57%	3,946,757
Jul 28, 2025	102.55	104.47	101.90	104.30	104.30	4.15%	2,468,132
Jul 25, 2025	98.95	100.15	98.20	100.14	100.14	1.44%	1,596,255
Jul 24, 2025	98.28	100.09	98.26	98.72	98.72	0.29%	1,989,892
Jul 23, 2025	97.26	101.13	97.26	98.43	98.43	1.45%	2,524,522
Jul 22, 2025	99.93	99.93	94.58	97.02	97.02	-2.86%	2,939,464
Jul 21, 2025	99.50	101.04	98.28	99.88	99.88	0.28%	1,881,999
Jul 18, 2025	100.54	101.11	98.54	99.60	99.60	-0.68%	2,594,783
Jul 17, 2025	99.23	101.34	98.60	100.28	100.28	2.51%	3,485,962
Jul 16, 2025	95.82	98.09	93.96	97.82	97.82	1.82%	2,291,383
Jul 15, 2025	99.20	100.51	95.46	96.07	96.07	1.64%	4,052,533
Jul 14, 2025	92.87	95.60	91.19	94.52	94.52	1.31%	2,456,102
Jul 11, 2025	92.00	93.52	91.93	93.30	93.30	-0.45%	1,510,420
Jul 10, 2025	93.32	94.12	90.93	93.72	93.72	2.71%	2,314,733
Jul 9, 2025	91.39	92.71	89.73	91.25	91.25	0.94%	2,027,409
Jul 8, 2025	89.99	90.98	89.16	90.40	90.40	2.67%	2,660,155
Jul 7, 2025	89.59	91.11	87.07	88.05	88.05	-3.14%	2,747,143
Jul 3, 2025	90.00	91.80	89.50	90.90	90.90	2.87%	2,017,623
Jul 2, 2025	86.00	88.41	84.80	88.36	88.36	1.99%	1,937,690
Jul 1, 2025	88.34	89.36	84.45	86.64	86.64	-2.88%	2,756,535
Jun 30, 2025	88.17	90.12	88.03	89.21	89.21	2.27%	3,203,474
Jun 27, 2025	89.28	89.85	86.08	87.23	87.23	-2.95%	4,584,235
Jun 26, 2025	86.50	90.18	84.99	89.88	89.88	4.96%	5,234,768
Jun 25, 2025	82.17	86.22	81.61	85.63	85.63	5.77%	5,400,233
Jun 24, 2025	81.79	82.49	80.18	80.96	80.96	0.40%	2,656,066
Jun 23, 2025	80.00	81.52	77.84	80.64	80.64	-0.69%	2,853,616
Jun 20, 2025	83.24	83.76	80.64	81.20	81.20	-1.32%	2,806,660
Jun 18, 2025	80.02	83.90	79.73	82.29	82.29	3.16%	3,647,615
Jun 17, 2025	80.14	82.15	79.21	79.77	79.77	-1.23%	2,110,229
Jun 16, 2025	78.84	82.39	78.68	80.76	80.76	4.38%	2,312,418
Jun 13, 2025	78.90	79.80	76.88	77.37	77.37	-4.42%	2,329,482
Jun 12, 2025	81.04	82.09	80.41	80.95	80.95	-0.69%	1,968,779
Jun 11, 2025	82.25	83.35	80.92	81.51	81.51	-0.62%	1,941,680
Jun 10, 2025	81.74	82.29	79.86	82.02	82.02	1.02%	1,947,467
Jun 9, 2025	81.32	82.32	79.50	81.19	81.19	1.82%	2,345,915
Jun 6, 2025	80.78	81.12	78.67	79.74	79.74	0.11%	2,035,454
Jun 5, 2025	82.51	83.50	78.91	79.65	79.65	-2.43%	2,348,951