5 DAY PERFORMANCE
+19.96%
1 MONTH PERFORMANCE
-24.38%
3 MONTH PERFORMANCE
-23.13%
6 MONTH PERFORMANCE
-24.85%
YEAR-TO-DATE PERFORMANCE
+36.70%
1 YEAR PERFORMANCE
+87.40%
Coherent Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $184.51 | $180.40 (-2.23%) | $188.60 | $177.27 | 2.12 M | |
| 11/04/2026 | $200.86 | $195.09 (-2.87%) | $205.51 | $187.16 | 11.77 M | $38.28 B |
| 11/03/2026 | $205.01 | $207.49 (1.21%) | $213.99 | $201.25 | 5.74 M | $40.71 B |
| 11/02/2026 | $214.71 | $199.95 (-6.87%) | $219.03 | $198.63 | 9.59 M | $39.23 B |
| 10/30/2026 | $217.14 | $210.32 (-3.14%) | $222.62 | $203.87 | 11.97 M | $41.16 B |
| 10/29/2026 | $243.68 | $237.22 (-2.65%) | $246.90 | $229.85 | 7.55 M | $46.42 B |
| 10/28/2026 | $240.37 | $239.59 (-0.32%) | $243.00 | $232.50 | 7.44 M | $46.89 B |
| 10/27/2026 | $228.07 | $235.79 (3.38%) | $236.91 | $222.25 | 6.29 M | $46.14 B |
| 10/26/2026 | $212.61 | $221.50 (4.18%) | $225.66 | $208.86 | 7.69 M | $43.35 B |
| 10/23/2026 | $207.85 | $209.29 (0.69%) | $215.38 | $203.55 | 6.18 M | $40.96 B |
| 10/22/2026 | $223.15 | $207.82 (-6.87%) | $224.56 | $204.38 | 12.54 M | $40.67 B |
| 10/21/2026 | $240.44 | $237.53 (-1.21%) | $243.64 | $232.86 | 5.00 M | $46.48 B |
| 10/20/2026 | $224.75 | $231.80 (3.14%) | $236.58 | $217.83 | 6.18 M | $45.36 B |
| 10/19/2026 | $243.14 | $232.02 (-4.57%) | $244.20 | $231.78 | 6.59 M | $45.41 B |
| 10/16/2026 | $247.59 | $232.90 (-5.93%) | $248.58 | $231.60 | 7.96 M | $45.58 B |
| 10/15/2026 | $249.84 | $250.60 (0.3%) | $252.28 | $235.55 | 9.95 M | $49.04 B |
| 10/14/2026 | $281.13 | $263.32 (-6.34%) | $285.00 | $261.90 | 6.85 M | $51.53 B |
| 10/13/2026 | $277.90 | $289.98 (4.35%) | $290.53 | $273.93 | 6.07 M | $56.75 B |
| 10/12/2026 | $306.00 | $288.02 (-5.88%) | $306.00 | $284.10 | 7.45 M | $56.37 B |
| 10/09/2026 | $318.50 | $312.62 (-1.85%) | $332.09 | $302.35 | 8.11 M | $61.18 B |
| 10/08/2026 | $320.44 | $302.35 (-5.65%) | $328.87 | $298.88 | 9.29 M | $59.17 B |
| 10/07/2026 | $329.10 | $334.56 (1.66%) | $338.36 | $316.85 | 5.55 M | $65.47 B |
| 10/06/2026 | $336.21 | $338.36 (0.64%) | $341.30 | $331.39 | 6.42 M | $66.22 B |
| 10/05/2026 | $340.93 | $333.64 (-2.14%) | $341.76 | $326.46 | 5.43 M | $65.29 B |
| 10/02/2026 | $316.57 | $337.04 (6.47%) | $338.36 | $315.43 | 8.67 M | $65.96 B |
| 10/01/2026 | $290.00 | $319.19 (10.07%) | $323.23 | $286.42 | 11.41 M | $62.47 B |
| 09/30/2026 | $294.66 | $287.81 (-2.32%) | $299.50 | $282.25 | 5.35 M | $56.32 B |
| 09/29/2026 | $289.93 | $292.21 (0.79%) | $302.72 | $285.85 | 5.67 M | $57.19 B |
| 09/28/2026 | $290.08 | $282.45 (-2.63%) | $299.37 | $275.79 | 6.89 M | $55.28 B |
| 09/25/2026 | $297.92 | $295.83 (-0.7%) | $301.77 | $290.28 | 4.70 M | $57.89 B |
| 09/24/2026 | $294.90 | $290.61 (-1.45%) | $300.89 | $290.20 | 5.00 M | $56.87 B |
| 09/23/2026 | $312.12 | $300.60 (-3.69%) | $312.24 | $298.46 | 5.71 M | $58.83 B |
| 09/22/2026 | $310.29 | $310.39 (0.03%) | $323.43 | $305.00 | 7.47 M | $60.74 B |
| 09/21/2026 | $326.48 | $321.52 (-1.52%) | $332.86 | $316.64 | 7.59 M | $62.92 B |
| 09/18/2026 | $305.73 | $317.36 (3.8%) | $318.45 | $302.11 | 10.17 M | $62.11 B |
| 09/17/2026 | $302.91 | $295.98 (-2.29%) | $312.42 | $290.10 | 6.56 M | $57.92 B |
| 09/16/2026 | $280.56 | $289.93 (3.34%) | $294.56 | $278.01 | 7.54 M | $56.74 B |
| 09/15/2026 | $271.15 | $271.17 (0.01%) | $279.50 | $269.34 | 4.34 M | $53.07 B |
| 09/14/2026 | $283.75 | $266.50 (-6.08%) | $284.97 | $265.49 | 9.94 M | $52.15 B |
| 09/11/2026 | $303.18 | $305.37 (0.72%) | $312.68 | $292.51 | 7.31 M | $59.76 B |
| 09/10/2026 | $296.08 | $293.17 (-0.98%) | $309.99 | $290.26 | 5.64 M | $57.37 B |
| 09/09/2026 | $301.86 | $303.48 (0.54%) | $313.33 | $301.86 | 5.04 M | $59.39 B |
| 09/08/2026 | $281.05 | $301.88 (7.41%) | $315.70 | $281.05 | 8.70 M | $59.08 B |
| 09/04/2026 | $269.69 | $281.86 (4.51%) | $283.85 | $264.10 | 5.04 M | $55.16 B |
| 09/03/2026 | $266.86 | $264.41 (-0.92%) | $268.65 | $255.25 | 4.22 M | $51.75 B |
| 09/02/2026 | $268.12 | $268.64 (0.19%) | $272.50 | $263.67 | 4.19 M | $52.57 B |
| 09/01/2026 | $270.50 | $272.03 (0.57%) | $276.04 | $264.64 | 5.52 M | $53.24 B |
| 08/31/2026 | $280.25 | $277.83 (-0.86%) | $281.99 | $275.12 | 5.05 M | $54.37 B |
| 08/28/2026 | $289.44 | $279.20 (-3.54%) | $291.27 | $278.05 | 5.24 M | $54.64 B |
| 08/27/2026 | $303.68 | $295.39 (-2.73%) | $307.49 | $291.02 | 4.91 M | $57.81 B |
| 08/26/2026 | $286.23 | $294.37 (2.84%) | $294.86 | $283.50 | 5.47 M | $57.61 B |
| 08/25/2026 | $287.15 | $288.14 (0.34%) | $291.71 | $281.32 | 4.74 M | $56.39 B |
| 08/24/2026 | $275.30 | $275.49 (0.07%) | $279.95 | $262.62 | 6.92 M | $53.91 B |
| 08/21/2026 | $296.98 | $289.52 (-2.51%) | $303.99 | $283.40 | 6.01 M | $56.66 B |
| 08/20/2026 | $291.55 | $290.03 (-0.52%) | $291.55 | $277.87 | 4.98 M | $56.76 B |
| 08/19/2026 | $309.11 | $287.47 (-7%) | $312.00 | $284.75 | 7.42 M | $56.26 B |
| 08/18/2026 | $324.61 | $306.43 (-5.6%) | $329.44 | $305.50 | 9.64 M | $59.97 B |
| 08/17/2026 | $333.52 | $351.22 (5.31%) | $362.32 | $330.24 | 8.61 M | $68.73 B |
| 08/14/2026 | $328.58 | $325.83 (-0.84%) | $346.17 | $317.21 | 8.76 M | $63.76 B |
| 08/13/2026 | $344.88 | $327.23 (-5.12%) | $361.99 | $325.27 | 13.07 M | $64.04 B |
| 08/12/2026 | $358.14 | $355.64 (-0.7%) | $362.06 | $338.73 | 12.45 M | $69.60 B |
| 08/11/2026 | $323.86 | $328.57 (1.45%) | $332.00 | $315.40 | 6.51 M | $64.30 B |
| 08/10/2026 | $383.19 | $325.15 (-15.15%) | $386.50 | $325.00 | 9.85 M | $63.63 B |
| 08/07/2026 | $360.02 | $379.13 (5.31%) | $391.37 | $353.15 | 11.26 M | $58.95 B |
| 08/06/2026 | $314.71 | $334.22 (6.2%) | $354.47 | $309.19 | 6.04 M | $51.97 B |
| 08/05/2026 | $319.40 | $328.22 (2.76%) | $347.66 | $319.40 | 5.78 M | $51.04 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.
