COHR - COHERENT CORP.
374.01
-5.680 -1.519%
Share volume: 5,958,309
Last Updated: 05-12-2026
Measuring And Control Equipment/Optical Instruments And Lenses:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$379.69
-5.68
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $372.96 | $372.96 | $381.95 | $381.95 | $348.99 | $348.99 | $374.01 | $374.01 | 5,958,309 | $5,958,309.00 |
| 05-11-2026 | $345.00 | $345.00 | $384.85 | $384.85 | $338.00 | $338.00 | $379.69 | $379.69 | 9,856,105 | $9,856,105.00 |
| 05-08-2026 | $325.93 | $325.93 | $339.47 | $339.47 | $315.03 | $315.03 | $335.26 | $335.26 | 7,901,601 | $7,901,601.00 |
| 05-07-2026 | $328.84 | $328.84 | $337.34 | $337.34 | $308.17 | $308.17 | $319.19 | $319.19 | 12,673,311 | $12,673,311.00 |
| 05-06-2026 | $341.91 | $341.91 | $354.20 | $354.20 | $331.22 | $331.22 | $344.67 | $344.67 | 9,720,647 | $9,720,647.00 |
| 05-05-2026 | $325.03 | $325.03 | $345.44 | $345.44 | $324.88 | $324.88 | $335.73 | $335.73 | 5,601,196 | $5,601,196.00 |
| 05-04-2026 | $344.95 | $344.95 | $348.30 | $348.30 | $323.32 | $323.32 | $329.89 | $329.89 | 6,538,975 | $6,538,975.00 |
| 05-01-2026 | $317.01 | $317.01 | $335.48 | $335.48 | $310.58 | $310.58 | $329.50 | $329.50 | 4,620,090 | $4,620,090.00 |
| 04-30-2026 | $310.00 | $310.00 | $321.14 | $321.14 | $301.18 | $301.18 | $319.71 | $319.71 | 6,165,370 | $6,165,370.00 |
| 04-29-2026 | $308.46 | $308.46 | $311.48 | $311.48 | $298.09 | $298.09 | $304.93 | $304.93 | 6,884,404 | $6,884,404.00 |