Coherent Corp. - Common Stock (COHR)

Historical Prices For Coherent Corp. - Common Stock (COHR)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	99.23	101.34	98.60	100.28	3,485,873	100.28
7/16/2025	95.82	98.08	93.96	97.82	2,291,171	97.82
7/15/2025	99.19	100.51	95.46	96.07	4,052,347	96.07
7/14/2025	92.87	95.60	91.19	94.52	2,456,079	94.52
7/11/2025	92.00	93.52	91.92	93.30	1,510,420	93.30
7/10/2025	93.32	94.12	90.93	93.72	2,314,675	93.72
7/09/2025	91.39	92.70	89.73	91.25	2,027,194	91.25
7/08/2025	89.99	90.98	89.16	90.40	2,659,364	90.40
7/07/2025	89.59	91.11	87.07	88.05	2,747,442	88.05
7/03/2025	90.00	91.80	89.50	90.90	2,017,623	90.90
7/02/2025	86.00	88.26	84.80	88.36	1,937,574	88.36
7/01/2025	88.34	89.36	84.45	86.64	2,756,455	86.64
6/30/2025	88.17	90.12	88.03	89.21	3,413,302	89.21
6/27/2025	89.28	89.85	86.08	87.23	4,703,939	87.23
6/26/2025	86.50	90.18	84.99	89.88	5,234,095	89.88
6/25/2025	82.17	86.22	81.61	85.63	5,749,026	85.63
6/24/2025	81.79	82.49	80.18	80.96	2,655,899	80.96
6/23/2025	80.00	81.52	77.84	80.64	2,852,429	80.64
6/20/2025	83.24	83.76	80.64	81.20	2,806,660	81.20
6/18/2025	80.02	83.90	79.72	82.29	3,647,638	82.29
6/17/2025	80.14	82.15	79.20	79.77	2,110,179	79.77
6/16/2025	78.84	82.39	78.67	80.76	2,310,673	80.76
6/13/2025	78.90	79.80	76.88	77.37	2,329,482	77.37
6/12/2025	81.04	82.09	80.41	80.95	1,967,528	80.95
6/11/2025	82.25	83.35	80.92	81.51	1,941,665	81.51
6/10/2025	81.74	82.29	79.86	82.02	1,947,448	82.02
6/09/2025	81.32	82.32	79.50	81.19	2,344,721	81.19
6/06/2025	80.78	81.12	78.67	79.74	2,035,454	79.74
6/05/2025	82.51	83.50	78.91	79.65	2,347,933	79.65
6/04/2025	83.31	83.53	80.56	81.63	2,627,675	81.63
6/03/2025	77.75	81.22	76.91	80.50	3,186,696	80.50
6/02/2025	75.74	76.87	73.85	76.78	2,548,137	76.78
5/30/2025	77.22	78.22	73.66	75.63	3,714,679	75.63
5/29/2025	81.87	82.38	79.14	79.52	3,934,541	79.52
5/28/2025	83.00	83.55	77.75	78.25	4,533,445	78.25
5/27/2025	80.50	82.96	79.20	81.19	4,104,397	81.19
5/23/2025	76.15	78.71	75.33	78.46	2,309,448	78.46
5/22/2025	78.94	80.92	78.39	78.88	2,222,305	78.88
5/21/2025	80.45	83.41	78.87	79.56	3,574,178	79.56
5/20/2025	78.92	80.19	78.17	79.45	2,088,390	79.45
5/19/2025	75.81	79.46	75.26	79.38	2,352,006	79.38
5/16/2025	78.85	79.42	77.99	78.60	2,712,469	78.60
5/15/2025	78.83	80.25	78.31	78.82	2,126,970	78.82
5/14/2025	79.52	80.93	78.21	80.70	3,767,502	80.70
5/13/2025	77.94	80.11	77.70	78.90	6,194,572	78.90
5/12/2025	76.84	78.50	75.23	77.77	4,660,919	77.77
5/09/2025	70.74	73.28	69.87	70.57	3,409,029	70.57
5/08/2025	72.89	72.89	67.50	70.59	6,311,138	70.59
5/07/2025	70.10	70.57	67.30	69.62	4,430,388	69.62
5/06/2025	68.01	70.38	66.71	69.79	2,835,726	69.79
5/05/2025	70.50	72.56	70.03	70.95	3,150,079	70.95
5/02/2025	70.58	73.05	70.50	71.64	3,342,423	71.64
5/01/2025	67.90	70.94	67.67	69.17	5,171,148	69.17
4/30/2025	61.46	64.48	61.05	64.32	2,530,421	64.32
4/29/2025	64.54	65.63	64.19	64.84	1,572,900	64.84
4/28/2025	64.82	65.90	63.42	64.81	2,063,165	64.81
4/25/2025	63.02	65.64	62.89	64.49	1,985,616	64.49
4/24/2025	60.31	64.00	60.26	63.51	3,125,396	63.51
4/23/2025	60.92	63.71	58.82	59.34	3,576,832	59.34
4/22/2025	52.98	55.90	52.98	55.13	2,793,054	55.13
4/21/2025	53.65	54.07	50.81	52.12	2,727,886	52.12