COHR - COHERENT CORP.
243.48
0.190 0.078%
Share volume: 5,433,526
Last Updated: 03-27-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$243.29
0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $243.81 | $243.81 | $253.60 | $253.60 | $239.39 | $239.39 | $243.48 | $243.48 | 5,433,526 | $5,085,776.00 |
| 03-26-2026 | $261.14 | $261.14 | $263.00 | $263.00 | $243.08 | $243.08 | $243.29 | $243.29 | 6,390,915 | $6,390,915.00 |
| 03-25-2026 | $275.00 | $275.00 | $278.80 | $278.80 | $262.00 | $262.00 | $272.04 | $272.04 | 5,314,106 | $5,314,106.00 |
| 03-24-2026 | $255.25 | $255.25 | $277.37 | $277.37 | $255.15 | $255.15 | $272.33 | $272.33 | 9,338,815 | $9,338,815.00 |
| 03-23-2026 | $254.19 | $254.19 | $267.67 | $267.67 | $250.15 | $250.15 | $255.05 | $255.05 | 9,205,157 | $9,205,157.00 |
| 03-20-2026 | $280.53 | $280.53 | $281.16 | $281.16 | $241.01 | $241.01 | $253.63 | $253.63 | 51,484,838 | $51,484,838.00 |
| 03-19-2026 | $246.00 | $246.00 | $276.24 | $276.24 | $243.88 | $243.88 | $275.57 | $275.57 | 9,382,823 | $9,382,823.00 |
| 03-18-2026 | $251.94 | $251.94 | $265.80 | $265.80 | $251.03 | $251.03 | $257.21 | $257.21 | 9,952,679 | $9,952,679.00 |
| 03-17-2026 | $235.26 | $235.26 | $252.49 | $252.49 | $230.20 | $230.20 | $245.80 | $245.80 | 7,599,880 | $7,599,880.00 |
| 03-16-2026 | $255.01 | $255.01 | $262.79 | $262.79 | $242.76 | $242.76 | $247.37 | $247.37 | 6,165,235 | $6,165,235.00 |