COHR - COHERENT CORP.
280.81
-18.100 -6.446%
Share volume: 8,067,735
Last Updated: 03-03-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$298.91
-18.10
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $285.87 | $285.87 | $293.15 | $293.15 | $271.68 | $271.68 | $280.81 | $280.81 | 8,067,735 | $8,067,735.00 |
| 03-02-2026 | $274.93 | $274.93 | $299.09 | $299.09 | $271.62 | $271.62 | $298.91 | $298.91 | 10,243,375 | $10,243,375.00 |
| 02-27-2026 | $247.02 | $247.02 | $260.91 | $260.91 | $241.71 | $241.71 | $258.93 | $258.93 | 15,226,141 | $15,226,141.00 |
| 02-26-2026 | $268.51 | $268.51 | $270.49 | $270.49 | $246.70 | $246.70 | $250.14 | $250.14 | 7,894,019 | $7,894,019.00 |
| 02-25-2026 | $260.60 | $260.60 | $276.50 | $276.50 | $259.00 | $259.00 | $267.90 | $267.90 | 7,096,847 | $7,096,847.00 |
| 02-24-2026 | $253.25 | $253.25 | $261.33 | $261.33 | $247.93 | $247.93 | $254.86 | $254.86 | 4,618,948 | $4,618,948.00 |
| 02-23-2026 | $248.18 | $248.18 | $255.00 | $255.00 | $246.28 | $246.28 | $248.89 | $248.89 | 4,712,669 | $4,712,669.00 |
| 02-20-2026 | $232.00 | $232.00 | $252.49 | $252.49 | $229.51 | $229.51 | $248.18 | $248.18 | 6,285,866 | $6,285,866.00 |
| 02-19-2026 | $221.96 | $221.96 | $232.98 | $232.98 | $216.87 | $216.87 | $232.48 | $232.48 | 4,084,723 | $4,084,723.00 |
| 02-18-2026 | $220.72 | $220.72 | $229.00 | $229.00 | $219.16 | $219.16 | $223.89 | $223.89 | 3,227,063 | $3,227,063.00 |