COHR - COHERENT CORP.
345.02
17.020 4.933%
Share volume: 5,628,890
Last Updated: 04-17-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$328.00
17.02
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $333.49 | $333.49 | $345.12 | $345.12 | $332.25 | $332.25 | $345.02 | $345.02 | 5,628,890 | $5,605,376.00 |
| 04-16-2026 | $315.00 | $315.00 | $332.00 | $332.00 | $312.92 | $312.92 | $328.00 | $328.00 | 6,805,381 | $6,805,381.00 |
| 04-15-2026 | $313.50 | $313.50 | $322.48 | $322.48 | $304.06 | $304.06 | $308.20 | $308.20 | 4,953,430 | $4,953,430.00 |
| 04-14-2026 | $317.08 | $317.08 | $320.00 | $320.00 | $299.00 | $299.00 | $313.42 | $313.42 | 4,500,090 | $4,500,090.00 |
| 04-13-2026 | $305.75 | $305.75 | $313.00 | $313.00 | $302.81 | $302.81 | $307.93 | $307.93 | 4,516,785 | $4,516,785.00 |
| 04-10-2026 | $295.95 | $295.95 | $310.98 | $310.98 | $275.69 | $275.69 | $307.50 | $307.50 | 7,968,980 | $7,968,980.00 |
| 04-09-2026 | $286.40 | $286.40 | $301.00 | $301.00 | $277.19 | $277.19 | $284.17 | $284.17 | 6,374,679 | $6,374,679.00 |
| 04-08-2026 | $277.30 | $277.30 | $284.98 | $284.98 | $265.72 | $265.72 | $281.79 | $281.79 | 7,230,068 | $7,230,068.00 |
| 04-07-2026 | $251.87 | $251.87 | $259.98 | $259.98 | $247.00 | $247.00 | $255.10 | $255.10 | 4,027,482 | $4,027,482.00 |
| 04-06-2026 | $262.80 | $262.80 | $267.59 | $267.59 | $249.72 | $249.72 | $253.22 | $253.22 | 3,772,201 | $3,772,201.00 |