Coherent Corp. - Common Stock (COHR)

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2025	55.72	56.55	54.51	55.29	1,791,422	55.29
4/16/2025	53.80	56.21	53.50	55.45	2,910,792	55.45
4/15/2025	55.92	57.69	55.90	56.54	4,290,860	56.54
4/14/2025	58.85	59.50	54.90	56.14	2,210,455	56.14
4/11/2025	54.88	55.78	53.35	55.20	3,869,691	55.20
4/10/2025	59.81	60.32	53.61	55.44	5,029,945	55.44
4/09/2025	51.02	65.65	50.89	63.04	8,072,446	63.04
4/08/2025	56.32	57.73	50.05	51.39	4,301,912	51.39
4/07/2025	49.00	56.93	47.71	52.83	6,364,490	52.83
4/04/2025	52.15	52.34	45.58	50.58	10,661,714	50.58
4/03/2025	61.50	62.27	52.93	53.91	11,396,618	53.91
4/02/2025	62.51	69.59	62.51	67.54	4,659,539	67.54
4/01/2025	64.61	65.28	62.04	63.70	3,550,251	63.70
3/31/2025	63.40	65.25	61.17	64.94	2,771,883	64.94
3/28/2025	66.88	68.40	64.87	65.73	2,425,773	65.73
3/27/2025	69.24	70.04	67.12	67.90	4,051,410	67.90
3/26/2025	75.45	76.50	70.43	71.49	3,579,497	71.49
3/25/2025	75.86	76.69	73.85	75.64	2,932,201	75.64
3/24/2025	72.33	77.08	71.96	76.71	4,892,349	76.71
3/21/2025	67.10	68.69	66.20	68.24	2,656,411	68.24
3/20/2025	68.38	70.71	68.27	68.71	1,859,591	68.71
3/19/2025	66.35	71.56	66.02	69.77	5,183,450	69.77
3/18/2025	66.49	67.30	63.58	65.38	3,603,071	65.38
3/17/2025	64.41	67.51	64.09	66.99	5,801,925	66.99
3/14/2025	62.59	64.82	61.48	64.30	4,247,797	64.30
3/13/2025	65.17	66.27	60.39	62.40	5,162,765	62.40
3/12/2025	68.96	69.95	65.61	67.32	4,343,086	67.32
3/11/2025	63.37	68.27	63.10	66.48	4,680,110	66.48
3/10/2025	62.52	64.22	61.28	62.81	4,176,800	62.81
3/07/2025	65.54	66.89	61.00	66.54	6,248,519	66.54
3/06/2025	68.32	69.74	64.83	65.04	4,690,513	65.04
3/05/2025	69.75	72.41	69.41	71.84	3,863,457	71.84
3/04/2025	66.38	72.09	64.75	69.57	5,900,741	69.57
3/03/2025	76.00	76.72	67.70	68.27	5,132,839	68.27
2/28/2025	74.00	76.17	72.58	75.19	3,617,108	75.19
2/27/2025	81.25	82.15	74.82	74.92	4,010,439	74.92
2/26/2025	78.52	80.75	78.00	78.40	4,182,332	78.40
2/25/2025	79.09	80.00	74.41	76.13	6,110,841	76.13
2/24/2025	83.31	84.05	79.21	80.22	2,486,398	80.22
2/21/2025	87.00	87.99	82.03	82.64	2,571,033	82.64
2/20/2025	86.37	86.66	82.21	86.24	2,817,810	86.24
2/19/2025	88.21	88.30	85.88	86.38	2,300,566	86.38
2/18/2025	88.00	90.20	86.92	88.68	2,924,539	88.68
2/14/2025	86.80	87.36	84.28	86.80	3,420,091	86.80
2/13/2025	87.35	88.24	83.63	86.46	3,231,611	86.46
2/12/2025	85.00	89.50	84.75	87.30	2,661,765	87.30
2/11/2025	91.67	92.45	87.33	87.50	3,710,785	87.50
2/10/2025	97.92	98.18	91.07	93.66	4,462,540	93.66
2/07/2025	101.07	101.46	94.00	95.89	5,632,803	95.89
2/06/2025	103.25	107.37	98.70	100.46	9,118,439	100.46
2/05/2025	88.61	92.76	88.03	90.10	7,381,690	90.10
2/04/2025	86.29	88.44	85.85	87.74	3,554,136	87.74
2/03/2025	84.43	89.37	84.11	87.50	3,045,454	87.50
1/31/2025	91.00	94.81	89.62	90.49	3,126,441	90.49
1/30/2025	88.40	91.58	87.32	89.68	3,890,913	89.68
1/29/2025	84.47	87.21	83.60	85.58	5,356,788	85.58
1/28/2025	83.70	84.31	78.61	82.49	5,106,682	82.49
1/27/2025	88.00	90.00	75.60	81.32	12,867,479	81.32