5 DAY PERFORMANCE
-31.09%
1 MONTH PERFORMANCE
-26.46%
3 MONTH PERFORMANCE
+16.13%
6 MONTH PERFORMANCE
+42.49%
YEAR-TO-DATE PERFORMANCE
+19.94%
1 YEAR PERFORMANCE
+2.14%
Coherent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $186.00 | $181.79 (-2.26%) | $188.36 | $181.48 | 5.18 M | $28.27 B |
| 12/04/2025 | $169.60 | $177.35 (4.57%) | $186.48 | $169.37 | 6.57 M | $27.58 B |
| 12/03/2025 | $164.37 | $170.96 (4.01%) | $171.18 | $158.21 | 4.09 M | $26.58 B |
| 12/02/2025 | $168.00 | $164.89 (-1.85%) | $172.58 | $162.27 | 4.57 M | $25.64 B |
| 12/01/2025 | $160.41 | $163.50 (1.93%) | $165.73 | $160.00 | 4.14 M | $25.42 B |
| 11/28/2025 | $158.36 | $164.26 (3.73%) | $166.81 | $156.28 | 4.78 M | $25.54 B |
| 11/26/2025 | $148.47 | $154.00 (3.72%) | $156.17 | $147.00 | 3.66 M | $23.95 B |
| 11/25/2025 | $146.20 | $148.85 (1.81%) | $149.09 | $142.46 | 6.56 M | $23.15 B |
| 11/24/2025 | $145.11 | $151.81 (4.62%) | $155.82 | $145.11 | 5.47 M | $23.61 B |
| 11/21/2025 | $135.84 | $139.51 (2.7%) | $142.85 | $130.42 | 5.00 M | $21.69 B |
| 11/20/2025 | $150.00 | $135.61 (-9.59%) | $155.70 | $133.24 | 5.69 M | $21.09 B |
| 11/19/2025 | $138.68 | $142.94 (3.07%) | $147.57 | $137.87 | 3.66 M | $22.23 B |
| 11/18/2025 | $136.86 | $138.15 (0.94%) | $139.75 | $132.99 | 3.11 M | $21.48 B |
| 11/17/2025 | $138.04 | $139.07 (0.75%) | $144.12 | $136.31 | 3.52 M | $21.63 B |
| 11/14/2025 | $134.37 | $139.33 (3.69%) | $146.02 | $132.51 | 4.13 M | $21.67 B |
| 11/13/2025 | $152.22 | $139.97 (-8.05%) | $152.67 | $136.74 | 7.21 M | $21.77 B |
| 11/12/2025 | $161.00 | $156.67 (-2.69%) | $164.01 | $155.83 | 3.72 M | $24.36 B |
| 11/11/2025 | $162.33 | $158.01 (-2.66%) | $163.12 | $156.36 | 4.18 M | $24.57 B |
| 11/10/2025 | $159.00 | $166.72 (4.86%) | $168.57 | $157.65 | 6.87 M | $25.92 B |
| 11/07/2025 | $146.50 | $154.51 (5.47%) | $155.00 | $145.41 | 7.99 M | $24.03 B |
| 11/06/2025 | $153.70 | $159.30 (3.64%) | $162.50 | $150.53 | 10.80 M | $24.77 B |
| 11/05/2025 | $131.71 | $134.63 (2.22%) | $139.35 | $126.00 | 9.06 M | $20.93 B |
| 11/04/2025 | $125.94 | $128.70 (2.19%) | $131.48 | $123.75 | 4.23 M | $20.01 B |
| 11/03/2025 | $133.54 | $132.00 (-1.15%) | $135.50 | $130.52 | 3.78 M | $20.53 B |
| 10/31/2025 | $135.55 | $131.96 (-2.65%) | $136.70 | $128.08 | 4.54 M | $20.52 B |
| 10/30/2025 | $134.46 | $132.71 (-1.3%) | $137.17 | $132.43 | 3.00 M | $20.64 B |
| 10/29/2025 | $136.75 | $138.06 (0.96%) | $141.43 | $135.55 | 3.71 M | $21.47 B |
| 10/28/2025 | $133.91 | $134.24 (0.25%) | $136.13 | $131.45 | 3.01 M | $20.87 B |
| 10/27/2025 | $133.22 | $134.99 (1.33%) | $136.00 | $131.37 | 4.59 M | $20.99 B |
| 10/24/2025 | $124.82 | $129.34 (3.62%) | $132.00 | $124.48 | 5.48 M | $20.11 B |
| 10/23/2025 | $115.15 | $121.52 (5.53%) | $121.88 | $115.00 | 2.60 M | $18.90 B |
| 10/22/2025 | $120.10 | $115.37 (-3.94%) | $122.65 | $112.96 | 3.60 M | $17.94 B |
| 10/21/2025 | $121.40 | $120.79 (-0.5%) | $123.15 | $119.68 | 2.99 M | $18.78 B |
| 10/20/2025 | $119.66 | $120.20 (0.45%) | $125.00 | $119.51 | 3.08 M | $18.69 B |
| 10/17/2025 | $113.87 | $116.35 (2.18%) | $117.53 | $113.04 | 2.41 M | $18.09 B |
| 10/16/2025 | $112.86 | $115.96 (2.75%) | $117.95 | $112.32 | 3.37 M | $18.03 B |
| 10/15/2025 | $112.34 | $110.41 (-1.72%) | $113.06 | $108.19 | 3.18 M | $17.17 B |
| 10/14/2025 | $111.39 | $109.37 (-1.81%) | $113.27 | $108.19 | 2.64 M | $17.01 B |
| 10/13/2025 | $117.28 | $115.13 (-1.83%) | $117.74 | $113.80 | 2.87 M | $17.90 B |
| 10/10/2025 | $122.00 | $111.10 (-8.93%) | $122.01 | $111.08 | 3.88 M | $17.28 B |
| 10/09/2025 | $117.02 | $122.35 (4.55%) | $122.93 | $116.50 | 3.57 M | $19.03 B |
| 10/08/2025 | $114.68 | $116.67 (1.74%) | $117.45 | $113.97 | 2.38 M | $18.14 B |
| 10/07/2025 | $116.35 | $113.56 (-2.4%) | $117.26 | $110.02 | 3.93 M | $17.66 B |
| 10/06/2025 | $116.98 | $114.77 (-1.89%) | $118.55 | $113.09 | 3.78 M | $17.85 B |
| 10/03/2025 | $114.33 | $113.58 (-0.66%) | $117.17 | $110.82 | 3.02 M | $17.66 B |
| 10/02/2025 | $117.00 | $112.79 (-3.6%) | $118.54 | $112.03 | 3.01 M | $17.54 B |
| 10/01/2025 | $105.02 | $114.65 (9.17%) | $114.86 | $105.02 | 3.10 M | $17.83 B |
| 09/30/2025 | $108.54 | $107.72 (-0.76%) | $110.60 | $105.51 | 2.33 M | $16.75 B |
| 09/29/2025 | $108.54 | $107.97 (-0.53%) | $109.70 | $107.14 | 2.41 M | $16.79 B |
| 09/26/2025 | $106.45 | $106.99 (0.51%) | $107.58 | $104.78 | 2.97 M | $16.64 B |
| 09/25/2025 | $102.72 | $106.57 (3.75%) | $107.79 | $102.14 | 2.60 M | $16.57 B |
| 09/24/2025 | $110.03 | $106.52 (-3.19%) | $110.13 | $104.78 | 3.29 M | $16.56 B |
| 09/23/2025 | $115.00 | $109.29 (-4.97%) | $115.00 | $108.01 | 3.49 M | $16.99 B |
| 09/22/2025 | $109.00 | $114.60 (5.14%) | $115.34 | $108.80 | 4.58 M | $17.82 B |
| 09/19/2025 | $107.91 | $109.11 (1.11%) | $109.74 | $106.96 | 3.43 M | $16.97 B |
| 09/18/2025 | $106.33 | $108.05 (1.62%) | $108.39 | $105.12 | 3.66 M | $16.80 B |
| 09/17/2025 | $104.33 | $103.41 (-0.88%) | $104.40 | $100.63 | 3.90 M | $16.08 B |
| 09/16/2025 | $106.70 | $104.47 (-2.09%) | $107.35 | $102.87 | 3.71 M | $16.25 B |
| 09/15/2025 | $103.53 | $106.34 (2.71%) | $108.05 | $101.38 | 4.24 M | $16.54 B |
| 09/12/2025 | $101.61 | $102.99 (1.36%) | $103.92 | $101.20 | 3.48 M | $16.01 B |
| 09/11/2025 | $102.54 | $103.51 (0.95%) | $106.00 | $101.64 | 3.94 M | $16.10 B |
| 09/10/2025 | $102.65 | $103.49 (0.82%) | $106.80 | $102.16 | 5.02 M | $16.09 B |
| 09/09/2025 | $99.08 | $99.22 (0.14%) | $99.32 | $95.50 | 2.79 M | $15.43 B |
| 09/08/2025 | $98.79 | $98.67 (-0.12%) | $99.90 | $96.82 | 2.94 M | $15.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
