5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
-24.84%
3 MONTH PERFORMANCE
-26.80%
6 MONTH PERFORMANCE
+10.81%
YEAR-TO-DATE PERFORMANCE
+36.70%
1 YEAR PERFORMANCE
+135.46%
Coherent Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2026 | $319.40 | $328.22 (2.76%) | $347.66 | $319.40 | 5.78 M | $51.04 B |
| 08/04/2026 | $325.87 | $323.73 (-0.66%) | $336.36 | $316.10 | 8.96 M | $50.34 B |
| 08/03/2026 | $254.86 | $288.14 (13.06%) | $293.04 | $248.47 | 5.55 M | $44.81 B |
| 07/31/2026 | $275.90 | $262.89 (-4.72%) | $281.99 | $257.13 | 5.48 M | $40.88 B |
| 07/30/2026 | $243.40 | $249.06 (2.33%) | $250.59 | $239.30 | 6.36 M | $38.73 B |
| 07/29/2026 | $243.93 | $222.05 (-8.97%) | $245.00 | $220.68 | 6.90 M | $34.53 B |
| 07/28/2026 | $257.28 | $243.33 (-5.42%) | $257.33 | $228.23 | 8.38 M | $37.84 B |
| 07/27/2026 | $282.12 | $271.31 (-3.83%) | $283.20 | $256.16 | 4.65 M | $42.19 B |
| 07/24/2026 | $306.00 | $282.39 (-7.72%) | $308.00 | $280.91 | 3.77 M | $43.91 B |
| 07/23/2026 | $308.74 | $313.22 (1.45%) | $327.78 | $306.85 | 2.85 M | $48.71 B |
| 07/22/2026 | $306.68 | $312.19 (1.8%) | $319.76 | $305.85 | 2.77 M | $48.55 B |
| 07/21/2026 | $307.26 | $317.22 (3.24%) | $319.95 | $301.87 | 4.53 M | $49.33 B |
| 07/20/2026 | $288.65 | $285.40 (-1.13%) | $298.87 | $284.20 | 3.61 M | $44.38 B |
| 07/17/2026 | $264.84 | $277.60 (4.82%) | $285.34 | $255.14 | 5.96 M | $43.17 B |
| 07/16/2026 | $286.09 | $276.96 (-3.19%) | $289.93 | $273.87 | 4.96 M | $43.07 B |
| 07/15/2026 | $315.12 | $299.38 (-4.99%) | $316.13 | $281.06 | 5.19 M | $46.55 B |
| 07/14/2026 | $320.50 | $310.77 (-3.04%) | $322.01 | $307.10 | 3.09 M | $48.32 B |
| 07/13/2026 | $314.00 | $307.39 (-2.11%) | $322.84 | $306.10 | 3.22 M | $47.80 B |
| 07/10/2026 | $321.40 | $324.50 (0.96%) | $330.15 | $315.19 | 4.03 M | $50.46 B |
| 07/09/2026 | $335.14 | $327.24 (-2.36%) | $340.73 | $326.27 | 4.16 M | $50.89 B |
| 07/08/2026 | $312.15 | $317.05 (1.57%) | $328.54 | $304.77 | 3.87 M | $49.30 B |
| 07/07/2026 | $320.92 | $314.13 (-2.12%) | $330.00 | $304.07 | 5.48 M | $48.85 B |
| 07/06/2026 | $333.19 | $335.70 (0.75%) | $352.20 | $331.00 | 3.26 M | $52.20 B |
| 07/02/2026 | $358.08 | $333.36 (-6.9%) | $371.75 | $325.65 | 6.98 M | $51.84 B |
| 07/01/2026 | $370.11 | $368.65 (-0.39%) | $386.74 | $360.01 | 4.32 M | $57.33 B |
| 06/30/2026 | $388.43 | $394.47 (1.55%) | $399.45 | $381.60 | 4.43 M | $61.34 B |
| 06/29/2026 | $379.09 | $391.22 (3.2%) | $391.47 | $341.68 | 7.86 M | $60.83 B |
| 06/26/2026 | $392.80 | $380.56 (-3.12%) | $393.39 | $368.20 | 7.10 M | $59.18 B |
| 06/25/2026 | $415.18 | $407.25 (-1.91%) | $419.00 | $376.34 | 4.54 M | $63.33 B |
| 06/24/2026 | $385.10 | $392.50 (1.92%) | $397.00 | $365.01 | 4.64 M | $61.03 B |
| 06/23/2026 | $388.69 | $381.22 (-1.92%) | $399.14 | $379.52 | 5.95 M | $59.28 B |
| 06/22/2026 | $395.04 | $425.48 (7.71%) | $439.68 | $380.01 | 9.18 M | $66.16 B |
| 06/18/2026 | $394.00 | $389.57 (-1.12%) | $402.78 | $376.65 | 7.52 M | $60.58 B |
| 06/17/2026 | $387.02 | $378.85 (-2.11%) | $393.00 | $376.55 | 5.71 M | $58.91 B |
| 06/16/2026 | $423.74 | $382.81 (-9.66%) | $424.00 | $381.85 | 5.59 M | $59.53 B |
| 06/15/2026 | $403.35 | $413.84 (2.6%) | $420.57 | $394.00 | 5.16 M | $64.35 B |
| 06/12/2026 | $374.27 | $385.03 (2.87%) | $394.50 | $354.19 | 5.39 M | $59.87 B |
| 06/11/2026 | $354.85 | $363.58 (2.46%) | $371.09 | $345.30 | 6.49 M | $56.54 B |
| 06/10/2026 | $353.49 | $354.77 (0.36%) | $373.36 | $345.53 | 5.67 M | $55.17 B |
| 06/09/2026 | $407.08 | $355.94 (-12.56%) | $410.70 | $335.48 | 8.18 M | $55.35 B |
| 06/08/2026 | $396.00 | $401.93 (1.5%) | $415.00 | $375.09 | 5.56 M | $62.50 B |
| 06/05/2026 | $405.27 | $376.99 (-6.98%) | $417.76 | $375.09 | 6.42 M | $58.62 B |
| 06/04/2026 | $398.70 | $421.90 (5.82%) | $432.51 | $380.20 | 6.03 M | $65.61 B |
| 06/03/2026 | $435.98 | $417.43 (-4.25%) | $440.00 | $409.18 | 5.39 M | $64.91 B |
| 06/02/2026 | $381.86 | $426.89 (11.79%) | $433.69 | $377.58 | 9.12 M | $66.38 B |
| 06/01/2026 | $350.93 | $362.90 (3.41%) | $366.00 | $346.63 | 6.07 M | $56.43 B |
| 05/29/2026 | $375.65 | $361.47 (-3.77%) | $378.27 | $343.51 | 11.08 M | $56.21 B |
| 05/28/2026 | $387.82 | $376.95 (-2.8%) | $393.52 | $369.36 | 3.70 M | $58.62 B |
| 05/27/2026 | $383.93 | $380.18 (-0.98%) | $387.28 | $359.22 | 4.00 M | $59.12 B |
| 05/26/2026 | $383.33 | $381.35 (-0.52%) | $387.62 | $369.10 | 4.09 M | $59.30 B |
| 05/22/2026 | $382.00 | $377.57 (-1.16%) | $385.00 | $368.52 | 3.99 M | $58.71 B |
| 05/21/2026 | $361.00 | $378.00 (4.71%) | $382.48 | $357.75 | 4.37 M | $58.78 B |
| 05/20/2026 | $362.97 | $358.50 (-1.23%) | $365.86 | $345.02 | 5.07 M | $55.75 B |
| 05/19/2026 | $354.42 | $353.63 (-0.22%) | $365.94 | $336.70 | 5.78 M | $54.99 B |
| 05/18/2026 | $382.00 | $362.83 (-5.02%) | $384.00 | $352.85 | 6.34 M | $56.42 B |
| 05/15/2026 | $382.72 | $382.45 (-0.07%) | $394.86 | $370.94 | 6.63 M | $59.47 B |
| 05/14/2026 | $400.09 | $404.94 (1.21%) | $411.71 | $390.31 | 4.79 M | $62.97 B |
| 05/13/2026 | $401.58 | $403.71 (0.53%) | $413.00 | $378.50 | 6.76 M | $62.78 B |
| 05/12/2026 | $372.96 | $374.01 (0.28%) | $381.95 | $348.99 | 5.99 M | $58.16 B |
| 05/11/2026 | $345.00 | $379.69 (10.06%) | $384.85 | $338.00 | 9.86 M | $59.04 B |
| 05/08/2026 | $325.93 | $335.26 (2.86%) | $339.47 | $315.03 | 7.90 M | $52.13 B |
| 05/07/2026 | $328.84 | $319.19 (-2.93%) | $337.34 | $308.17 | 12.67 M | $49.63 B |
| 05/06/2026 | $341.91 | $344.67 (0.81%) | $354.20 | $331.22 | 9.72 M | $53.60 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.
