Coherent Inc (COHR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 360.02 | 391.37 | 353.15 | 379.13 | +13.44% | 11,235,600 |
| 2026-08-06 | 314.71 | 354.47 | 309.19 | 334.22 | +1.83% | 6,037,000 |
| 2026-08-05 | 319.40 | 347.66 | 319.40 | 328.22 | +1.39% | 5,780,900 |
| 2026-08-04 | 325.87 | 336.36 | 316.10 | 323.73 | +12.35% | 8,958,000 |
| 2026-08-03 | 254.86 | 293.04 | 248.47 | 288.14 | +9.60% | 5,547,900 |
| 2026-07-31 | 275.90 | 281.99 | 257.13 | 262.89 | +5.55% | 5,475,200 |
| 2026-07-30 | 243.40 | 250.59 | 239.30 | 249.06 | +12.16% | 6,357,000 |
| 2026-07-29 | 243.93 | 245.00 | 220.68 | 222.05 | -8.75% | 6,900,600 |
| 2026-07-28 | 257.28 | 257.33 | 228.23 | 243.33 | -10.31% | 8,375,000 |
| 2026-07-27 | 282.12 | 283.20 | 256.16 | 271.31 | -3.92% | 4,637,800 |
| 2026-07-24 | 306.00 | 308.00 | 280.91 | 282.39 | -9.84% | 3,765,800 |
| 2026-07-23 | 308.74 | 327.78 | 306.85 | 313.22 | +0.33% | 2,853,300 |
| 2026-07-22 | 306.68 | 319.76 | 305.85 | 312.19 | -1.59% | 2,769,700 |
| 2026-07-21 | 307.26 | 319.95 | 301.87 | 317.22 | +11.15% | 4,531,800 |
| 2026-07-20 | 288.65 | 298.87 | 284.20 | 285.40 | +2.81% | 3,606,800 |
| 2026-07-17 | 264.84 | 285.34 | 255.14 | 277.60 | +0.23% | 5,956,400 |
| 2026-07-16 | 286.09 | 289.93 | 273.87 | 276.96 | -7.49% | 4,962,600 |
| 2026-07-15 | 315.12 | 316.13 | 281.06 | 299.38 | -3.67% | 5,188,100 |
| 2026-07-14 | 320.50 | 322.01 | 307.10 | 310.77 | +1.10% | 3,093,700 |
| 2026-07-13 | 314.00 | 322.84 | 306.10 | 307.39 | -5.27% | 3,218,900 |
| 2026-07-10 | 321.40 | 330.15 | 315.19 | 324.50 | -0.84% | 4,030,200 |
| 2026-07-09 | 335.14 | 340.73 | 326.27 | 327.24 | +3.21% | 4,158,600 |
| 2026-07-08 | 312.15 | 328.54 | 304.77 | 317.05 | +0.93% | 3,873,700 |
| 2026-07-07 | 320.92 | 330.00 | 304.07 | 314.13 | -6.43% | 5,475,000 |
| 2026-07-06 | 333.19 | 352.20 | 331.00 | 335.70 | +0.70% | 3,258,300 |
| 2026-07-02 | 358.08 | 371.75 | 325.66 | 333.36 | -9.57% | 6,965,900 |
| 2026-07-01 | 370.11 | 386.74 | 360.01 | 368.65 | -6.55% | 4,316,200 |
| 2026-06-30 | 388.43 | 399.45 | 381.60 | 394.47 | +0.83% | 4,428,300 |
| 2026-06-29 | 379.09 | 391.47 | 341.68 | 391.22 | +2.80% | 7,860,000 |
| 2026-06-26 | 392.80 | 393.39 | 368.20 | 380.56 | -6.55% | 7,103,900 |
| 2026-06-25 | 415.18 | 419.00 | 376.34 | 407.25 | +3.76% | 4,530,200 |
| 2026-06-24 | 385.10 | 397.00 | 365.01 | 392.50 | +2.96% | 4,641,200 |
| 2026-06-23 | 388.69 | 399.14 | 379.52 | 381.22 | -10.40% | 5,954,800 |
| 2026-06-22 | 395.04 | 439.68 | 380.01 | 425.48 | +9.22% | 9,178,100 |
| 2026-06-18 | 394.00 | 402.78 | 376.65 | 389.57 | +2.83% | 7,520,600 |
| 2026-06-17 | 387.02 | 393.00 | 376.55 | 378.85 | -1.03% | 5,707,600 |
| 2026-06-16 | 423.74 | 424.00 | 381.85 | 382.81 | -7.50% | 5,594,400 |
| 2026-06-15 | 403.35 | 420.57 | 394.00 | 413.84 | +7.48% | 5,158,700 |
| 2026-06-12 | 374.27 | 394.50 | 354.19 | 385.03 | +5.90% | 5,386,600 |
| 2026-06-11 | 354.85 | 371.09 | 345.30 | 363.58 | +2.48% | 6,489,500 |
| 2026-06-10 | 353.49 | 373.36 | 345.53 | 354.77 | -0.33% | 5,666,800 |
| 2026-06-09 | 407.08 | 410.70 | 335.48 | 355.94 | -11.44% | 8,180,300 |
| 2026-06-08 | 396.00 | 415.00 | 375.09 | 401.93 | +6.62% | 5,558,400 |
| 2026-06-05 | 405.27 | 417.76 | 375.09 | 376.99 | -10.64% | 6,418,700 |
| 2026-06-04 | 398.70 | 432.51 | 380.20 | 421.90 | +1.07% | 6,032,700 |
| 2026-06-03 | 435.98 | 440.00 | 409.18 | 417.43 | -2.22% | 5,393,600 |
| 2026-06-02 | 381.86 | 433.69 | 377.58 | 426.89 | +17.63% | 9,124,000 |
| 2026-06-01 | 350.93 | 366.00 | 346.63 | 362.90 | +0.40% | 6,065,900 |
| 2026-05-29 | 375.65 | 378.27 | 343.51 | 361.47 | -4.11% | 11,073,100 |
| 2026-05-28 | 387.82 | 393.52 | 369.36 | 376.95 | -0.85% | 3,698,100 |
| 2026-05-27 | 383.93 | 387.28 | 359.22 | 380.18 | -0.31% | 3,989,500 |
| 2026-05-26 | 383.33 | 387.62 | 369.10 | 381.35 | +1.00% | 4,081,200 |
| 2026-05-22 | 382.00 | 385.00 | 368.52 | 377.57 | -0.11% | 3,980,200 |
| 2026-05-21 | 361.00 | 382.48 | 357.75 | 378.00 | +5.44% | 4,366,200 |
| 2026-05-20 | 362.97 | 365.86 | 345.02 | 358.50 | +1.38% | 5,065,900 |
| 2026-05-19 | 354.42 | 365.94 | 336.70 | 353.63 | -2.54% | 5,779,000 |
| 2026-05-18 | 382.00 | 384.00 | 352.85 | 362.83 | -5.13% | 6,342,100 |
| 2026-05-15 | 382.72 | 394.86 | 370.94 | 382.45 | -5.55% | 6,627,000 |
| 2026-05-14 | 400.09 | 411.71 | 390.31 | 404.94 | +0.30% | 4,791,300 |
| 2026-05-13 | 401.58 | 413.00 | 378.50 | 403.71 | +7.94% | 6,758,900 |
| 2026-05-12 | 372.96 | 381.95 | 348.99 | 374.01 | -1.50% | 5,990,300 |
| 2026-05-11 | 345.00 | 384.85 | 338.00 | 379.69 | +13.25% | 9,856,100 |
| 2026-05-08 | 325.93 | 339.47 | 315.03 | 335.26 | +5.03% | 7,901,600 |
| 2026-05-07 | 328.84 | 337.34 | 308.17 | 319.19 | -7.39% | 12,673,300 |
| 2026-05-06 | 341.91 | 354.20 | 331.22 | 344.67 | +2.66% | 9,720,600 |
| 2026-05-05 | 325.03 | 345.44 | 324.88 | 335.73 | +1.77% | 5,601,200 |
| 2026-05-04 | 344.95 | 348.30 | 323.32 | 329.89 | +0.12% | 6,539,000 |
| 2026-05-01 | 317.01 | 335.48 | 310.58 | 329.50 | +3.06% | 4,620,100 |
| 2026-04-30 | 310.00 | 321.14 | 301.18 | 319.71 | +4.85% | 6,165,400 |
| 2026-04-29 | 308.46 | 311.48 | 298.09 | 304.93 | +0.32% | 6,884,400 |
| 2026-04-28 | 304.50 | 312.52 | 291.00 | 303.97 | -5.46% | 6,393,400 |
| 2026-04-27 | 330.50 | 333.93 | 309.44 | 321.53 | -4.33% | 6,217,500 |
| 2026-04-24 | 337.36 | 343.77 | 326.34 | 336.09 | -0.47% | 5,294,900 |
| 2026-04-23 | 342.95 | 356.88 | 326.23 | 337.68 | -3.65% | 6,064,200 |
| 2026-04-22 | 352.89 | 364.80 | 338.10 | 350.47 | +1.94% | 5,202,300 |
| 2026-04-21 | 352.94 | 362.54 | 340.71 | 343.79 | -1.07% | 5,115,900 |
| 2026-04-20 | 346.28 | 348.47 | 335.00 | 347.51 | +0.72% | 3,872,500 |
| 2026-04-17 | 333.49 | 345.12 | 332.25 | 345.02 | +5.19% | 5,628,900 |
| 2026-04-16 | 315.00 | 332.00 | 312.92 | 328.00 | +6.42% | 6,805,400 |
| 2026-04-15 | 313.50 | 322.48 | 304.06 | 308.20 | -1.67% | 4,953,400 |
| 2026-04-14 | 317.08 | 320.00 | 299.00 | 313.42 | +1.78% | 4,500,100 |
| 2026-04-13 | 305.75 | 313.00 | 302.81 | 307.93 | +0.14% | 4,516,800 |
| 2026-04-10 | 295.95 | 310.98 | 275.69 | 307.50 | +8.21% | 7,969,000 |
| 2026-04-09 | 286.40 | 301.00 | 277.19 | 284.17 | +0.84% | 6,374,700 |
| 2026-04-08 | 277.30 | 284.98 | 265.72 | 281.79 | +10.46% | 7,230,100 |
| 2026-04-07 | 251.87 | 259.98 | 247.00 | 255.10 | +0.74% | 4,027,500 |
| 2026-04-06 | 262.80 | 267.59 | 249.72 | 253.22 | -1.91% | 3,772,200 |
| 2026-04-02 | 235.00 | 261.90 | 231.79 | 258.16 | +4.18% | 5,188,100 |
| 2026-04-01 | 244.14 | 256.88 | 244.14 | 247.80 | +4.03% | 6,927,800 |
| 2026-03-31 | 224.08 | 238.77 | 220.20 | 238.21 | +8.45% | 6,152,000 |
| 2026-03-30 | 247.58 | 248.93 | 215.55 | 219.65 | -9.79% | 8,235,200 |
| 2026-03-27 | 243.81 | 253.60 | 239.39 | 243.48 | +0.08% | 5,433,500 |
| 2026-03-26 | 261.14 | 263.00 | 243.08 | 243.29 | -10.57% | 6,390,900 |
| 2026-03-25 | 275.00 | 278.80 | 262.00 | 272.04 | -0.11% | 5,314,100 |
| 2026-03-24 | 255.25 | 277.37 | 255.15 | 272.33 | +6.78% | 9,338,800 |
| 2026-03-23 | 254.19 | 267.67 | 250.15 | 255.05 | +0.56% | 9,205,200 |
| 2026-03-20 | 280.53 | 281.16 | 241.01 | 253.63 | -7.96% | 51,484,800 |
| 2026-03-19 | 246.00 | 276.24 | 243.88 | 275.57 | +7.14% | 9,382,800 |
| 2026-03-18 | 251.94 | 265.80 | 251.03 | 257.21 | +4.64% | 9,952,700 |
| 2026-03-17 | 235.26 | 252.49 | 230.20 | 245.80 | -0.63% | 7,599,900 |
| 2026-03-16 | 255.01 | 262.79 | 242.76 | 247.37 | +1.90% | 6,165,200 |
| 2026-03-13 | 248.38 | 251.66 | 241.21 | 242.76 | +0.62% | 3,932,600 |
| 2026-03-12 | 244.80 | 251.12 | 239.08 | 241.27 | -4.03% | 5,718,800 |
| 2026-03-11 | 251.54 | 258.00 | 242.82 | 251.41 | -3.54% | 6,806,900 |
| 2026-03-10 | 259.00 | 272.59 | 258.18 | 260.64 | +3.30% | 7,866,100 |
| 2026-03-09 | 236.39 | 254.36 | 236.00 | 252.32 | +7.04% | 10,589,700 |
| 2026-03-06 | 239.45 | 257.56 | 230.10 | 235.72 | -7.15% | 8,055,900 |
| 2026-03-05 | 262.71 | 275.34 | 246.57 | 253.87 | -7.64% | 8,812,300 |
| 2026-03-04 | 295.79 | 300.20 | 260.65 | 274.86 | -2.12% | 10,520,100 |
| 2026-03-03 | 285.87 | 293.15 | 271.68 | 280.81 | -6.06% | 8,099,500 |
| 2026-03-02 | 274.93 | 299.09 | 271.62 | 298.91 | +15.44% | 10,243,400 |
| 2026-02-27 | 247.02 | 260.91 | 241.71 | 258.93 | +3.51% | 15,226,100 |
| 2026-02-26 | 268.51 | 270.49 | 246.70 | 250.14 | -6.63% | 7,894,000 |
| 2026-02-25 | 260.60 | 276.50 | 259.00 | 267.90 | +5.12% | 7,096,800 |
| 2026-02-24 | 253.25 | 261.33 | 247.93 | 254.86 | +2.40% | 4,618,900 |
| 2026-02-23 | 248.18 | 255.00 | 246.28 | 248.89 | +0.29% | 4,712,700 |
| 2026-02-20 | 232.00 | 252.49 | 229.51 | 248.18 | +6.75% | 6,285,900 |
| 2026-02-19 | 221.96 | 232.98 | 216.87 | 232.48 | +3.84% | 4,084,700 |
| 2026-02-18 | 220.72 | 229.00 | 219.16 | 223.89 | +1.79% | 3,227,100 |
| 2026-02-17 | 212.40 | 224.39 | 204.57 | 219.96 | +1.26% | 4,616,600 |
| 2026-02-13 | 222.01 | 223.38 | 211.00 | 217.23 | +0.52% | 4,052,200 |
| 2026-02-12 | 227.26 | 227.47 | 209.23 | 216.10 | -3.39% | 6,733,700 |
| 2026-02-11 | 234.98 | 237.60 | 218.84 | 223.69 | -2.05% | 5,608,400 |
| 2026-02-10 | 232.20 | 236.11 | 225.18 | 228.37 | -5.81% | 7,514,100 |
| 2026-02-09 | 227.00 | 247.15 | 219.68 | 242.46 | +6.49% | 5,940,600 |
| 2026-02-06 | 216.53 | 234.00 | 213.00 | 227.68 | +8.81% | 6,589,900 |
| 2026-02-05 | 179.11 | 211.00 | 175.24 | 209.24 | -0.83% | 12,867,100 |
| 2026-02-04 | 232.65 | 240.39 | 203.33 | 211.00 | -7.93% | 13,363,100 |
| 2026-02-03 | 232.01 | 241.50 | 221.05 | 229.18 | +3.03% | 6,938,800 |
| 2026-02-02 | 208.79 | 229.36 | 208.04 | 222.44 | +4.84% | 5,212,000 |
| 2026-01-30 | 221.57 | 237.18 | 210.48 | 212.18 | -1.70% | 7,083,200 |
| 2026-01-29 | 221.00 | 222.27 | 206.14 | 215.86 | -2.39% | 4,535,800 |
| 2026-01-28 | 214.01 | 222.97 | 210.55 | 221.14 | +3.34% | 4,303,500 |
| 2026-01-27 | 201.38 | 216.04 | 200.60 | 214.00 | +8.21% | 4,140,200 |
| 2026-01-26 | 196.28 | 205.00 | 192.38 | 197.76 | +0.42% | 3,097,000 |
| 2026-01-23 | 198.23 | 200.23 | 189.50 | 196.94 | -2.85% | 2,564,900 |
| 2026-01-22 | 208.20 | 213.30 | 198.80 | 202.72 | +0.63% | 4,101,300 |
| 2026-01-21 | 197.51 | 208.10 | 191.00 | 201.46 | +4.14% | 5,978,400 |
| 2026-01-20 | 186.31 | 198.35 | 186.03 | 193.46 | +1.27% | 4,305,500 |
| 2026-01-16 | 197.00 | 201.93 | 189.59 | 191.04 | -2.51% | 3,592,300 |
| 2026-01-15 | 192.33 | 210.90 | 190.95 | 195.96 | +6.44% | 7,028,800 |
| 2026-01-14 | 190.74 | 196.73 | 182.56 | 184.11 | -3.12% | 2,882,800 |
| 2026-01-13 | 189.08 | 195.89 | 186.98 | 190.03 | +2.62% | 4,541,300 |
| 2026-01-12 | 174.50 | 186.00 | 174.50 | 185.18 | +4.00% | 5,984,600 |
| 2026-01-09 | 169.00 | 181.55 | 167.50 | 178.06 | +2.84% | 5,456,500 |
| 2026-01-08 | 190.16 | 191.21 | 171.80 | 173.15 | -9.64% | 5,985,000 |
| 2026-01-07 | 190.00 | 193.59 | 185.00 | 191.62 | -1.28% | 3,064,300 |
| 2026-01-06 | 182.32 | 194.23 | 176.99 | 194.11 | +4.16% | 4,647,500 |
| 2026-01-05 | 197.66 | 200.18 | 179.75 | 186.36 | -4.10% | 5,235,400 |
| 2026-01-02 | 188.00 | 195.92 | 187.02 | 194.33 | +5.29% | 3,515,100 |
| 2025-12-31 | 187.72 | 188.70 | 183.81 | 184.57 | -1.20% | 2,170,000 |
| 2025-12-30 | 190.00 | 190.19 | 186.43 | 186.81 | -1.17% | 1,259,500 |
| 2025-12-29 | 187.95 | 190.75 | 183.55 | 189.02 | -1.41% | 2,023,200 |
| 2025-12-26 | 193.09 | 193.99 | 188.10 | 191.72 | +0.18% | 1,707,600 |
| 2025-12-24 | 192.96 | 195.24 | 189.58 | 191.37 | -0.26% | 1,566,300 |
| 2025-12-23 | 187.56 | 192.99 | 187.30 | 191.87 | +0.47% | 2,052,300 |
| 2025-12-22 | 192.87 | 197.21 | 189.50 | 190.98 | +2.77% | 3,380,000 |
| 2025-12-19 | 178.70 | 187.12 | 174.81 | 185.83 | +5.76% | 4,441,000 |
| 2025-12-18 | 178.75 | 179.50 | 170.61 | 175.71 | +3.09% | 4,707,800 |
| 2025-12-17 | 180.00 | 186.67 | 170.12 | 170.44 | -2.72% | 4,582,800 |
| 2025-12-16 | 177.55 | 182.56 | 172.06 | 175.20 | -1.82% | 4,319,600 |
| 2025-12-15 | 183.83 | 186.53 | 177.00 | 178.45 | +0.06% | 4,507,400 |
| 2025-12-12 | 195.00 | 196.04 | 176.63 | 178.34 | -10.16% | 7,353,000 |
| 2025-12-11 | 192.66 | 200.01 | 188.75 | 198.50 | +0.53% | 5,474,400 |
| 2025-12-10 | 193.32 | 200.19 | 191.44 | 197.45 | +2.45% | 4,188,500 |
| 2025-12-09 | 180.60 | 195.00 | 180.35 | 192.73 | +3.70% | 3,995,700 |
| 2025-12-08 | 187.24 | 190.85 | 179.00 | 185.86 | +2.24% | 5,857,200 |
| 2025-12-05 | 186.00 | 188.36 | 181.48 | 181.79 | +2.50% | 5,181,700 |
| 2025-12-04 | 169.60 | 186.48 | 169.37 | 177.35 | +3.74% | 6,568,600 |
| 2025-12-03 | 164.37 | 171.18 | 158.21 | 170.96 | +3.68% | 4,085,700 |
| 2025-12-02 | 168.00 | 172.58 | 162.27 | 164.89 | +0.85% | 4,572,600 |
| 2025-12-01 | 160.41 | 165.73 | 160.00 | 163.50 | -0.46% | 4,136,200 |
| 2025-11-28 | 158.36 | 166.81 | 156.28 | 164.26 | +6.66% | 4,781,500 |
| 2025-11-26 | 148.47 | 156.17 | 147.00 | 154.00 | +3.46% | 3,664,300 |
| 2025-11-25 | 146.20 | 149.09 | 142.46 | 148.85 | -1.95% | 6,559,700 |
| 2025-11-24 | 145.11 | 155.82 | 145.11 | 151.81 | +8.82% | 5,471,200 |
| 2025-11-21 | 135.84 | 142.85 | 130.42 | 139.51 | +2.88% | 5,003,000 |
| 2025-11-20 | 150.00 | 155.70 | 133.24 | 135.61 | -5.13% | 5,688,700 |
| 2025-11-19 | 138.68 | 147.57 | 137.87 | 142.94 | +3.47% | 3,658,500 |
| 2025-11-18 | 136.86 | 139.75 | 132.99 | 138.15 | -0.66% | 3,108,900 |
| 2025-11-17 | 138.04 | 144.12 | 136.31 | 139.07 | -0.19% | 3,523,500 |
| 2025-11-14 | 134.37 | 146.02 | 132.51 | 139.33 | -0.46% | 4,134,900 |
| 2025-11-13 | 152.22 | 152.67 | 136.74 | 139.97 | -10.66% | 7,205,800 |
| 2025-11-12 | 161.00 | 164.01 | 155.83 | 156.67 | -0.85% | 3,716,900 |
| 2025-11-11 | 162.33 | 163.12 | 156.36 | 158.01 | -5.22% | 4,184,700 |
| 2025-11-10 | 159.00 | 168.57 | 157.65 | 166.72 | +7.90% | 6,874,700 |
| 2025-11-07 | 146.50 | 155.00 | 145.41 | 154.51 | -3.01% | 7,985,100 |
| 2025-11-06 | 153.70 | 162.50 | 150.53 | 159.30 | +18.32% | 10,803,400 |
| 2025-11-05 | 131.71 | 139.35 | 126.00 | 134.63 | +4.61% | 9,063,100 |
| 2025-11-04 | 125.94 | 131.48 | 123.75 | 128.70 | -2.50% | 4,230,900 |
| 2025-11-03 | 133.54 | 135.50 | 130.52 | 132.00 | +0.03% | 3,782,700 |
| 2025-10-31 | 135.55 | 136.70 | 128.08 | 131.96 | -0.57% | 4,537,100 |
| 2025-10-30 | 134.46 | 137.17 | 132.43 | 132.71 | -3.88% | 3,002,500 |
| 2025-10-29 | 136.75 | 141.43 | 135.55 | 138.06 | +2.85% | 3,712,000 |
| 2025-10-28 | 133.91 | 136.13 | 131.45 | 134.24 | -0.56% | 3,008,400 |
| 2025-10-27 | 133.22 | 136.00 | 131.37 | 134.99 | +4.37% | 4,588,800 |
| 2025-10-24 | 124.82 | 132.00 | 124.48 | 129.34 | +6.44% | 5,477,100 |
| 2025-10-23 | 115.15 | 121.88 | 115.00 | 121.52 | +5.33% | 2,603,300 |
| 2025-10-22 | 120.10 | 122.65 | 112.96 | 115.37 | -4.49% | 3,602,300 |
| 2025-10-21 | 121.40 | 123.15 | 119.68 | 120.79 | +0.49% | 2,993,200 |
| 2025-10-20 | 119.66 | 125.00 | 119.51 | 120.20 | +3.31% | 3,075,800 |
| 2025-10-17 | 113.87 | 117.53 | 113.04 | 116.35 | +0.34% | 2,405,500 |
| 2025-10-16 | 112.86 | 117.95 | 112.32 | 115.96 | +5.03% | 3,368,300 |
| 2025-10-15 | 112.34 | 113.06 | 108.19 | 110.41 | +0.95% | 3,175,500 |
| 2025-10-14 | 111.39 | 113.27 | 108.19 | 109.37 | -5.00% | 2,641,100 |
| 2025-10-13 | 117.28 | 117.74 | 113.80 | 115.13 | +3.63% | 2,868,300 |
| 2025-10-10 | 122.00 | 122.01 | 111.08 | 111.10 | -9.19% | 3,883,700 |
| 2025-10-09 | 117.02 | 122.93 | 116.50 | 122.35 | +4.87% | 3,574,600 |
| 2025-10-08 | 114.68 | 117.45 | 113.97 | 116.67 | +2.74% | 2,378,700 |
| 2025-10-07 | 116.35 | 117.26 | 110.02 | 113.56 | -1.05% | 3,932,300 |
| 2025-10-06 | 116.98 | 118.55 | 113.09 | 114.77 | +1.05% | 3,775,500 |
| 2025-10-03 | 114.33 | 117.17 | 110.82 | 113.58 | +0.70% | 3,016,800 |
| 2025-10-02 | 117.00 | 118.54 | 112.03 | 112.79 | -1.62% | 3,007,500 |
| 2025-10-01 | 105.02 | 114.86 | 105.02 | 114.65 | +6.43% | 3,101,700 |
| 2025-09-30 | 108.54 | 110.60 | 105.51 | 107.72 | -0.23% | 2,331,000 |
| 2025-09-29 | 108.54 | 109.70 | 107.14 | 107.97 | +0.92% | 2,411,700 |
| 2025-09-26 | 106.45 | 107.58 | 104.78 | 106.99 | +0.39% | 2,968,500 |
| 2025-09-25 | 102.72 | 107.79 | 102.14 | 106.57 | +0.05% | 2,602,600 |
| 2025-09-24 | 110.03 | 110.13 | 104.78 | 106.52 | -2.53% | 3,291,700 |
| 2025-09-23 | 115.00 | 115.00 | 108.01 | 109.29 | -4.63% | 3,488,300 |
| 2025-09-22 | 109.00 | 115.34 | 108.80 | 114.60 | +5.03% | 4,579,000 |
| 2025-09-19 | 107.91 | 109.74 | 106.96 | 109.11 | +0.98% | 3,427,000 |
| 2025-09-18 | 106.33 | 108.39 | 105.12 | 108.05 | +4.49% | 3,659,700 |
| 2025-09-17 | 104.33 | 104.40 | 100.63 | 103.41 | -1.01% | 3,901,100 |
| 2025-09-16 | 106.70 | 107.35 | 102.87 | 104.47 | -1.76% | 3,712,600 |
| 2025-09-15 | 103.53 | 108.05 | 101.38 | 106.34 | +3.25% | 4,235,200 |
| 2025-09-12 | 101.61 | 103.92 | 101.20 | 102.99 | -0.50% | 3,475,300 |
| 2025-09-11 | 102.54 | 106.00 | 101.64 | 103.51 | +0.02% | 3,944,100 |
| 2025-09-10 | 102.65 | 106.80 | 102.16 | 103.49 | +4.30% | 5,020,100 |
| 2025-09-09 | 99.08 | 99.32 | 95.50 | 99.22 | +0.56% | 2,790,100 |
| 2025-09-08 | 98.79 | 99.90 | 96.82 | 98.67 | +0.85% | 2,941,200 |
| 2025-09-05 | 98.22 | 100.82 | 94.55 | 97.84 | +2.32% | 7,214,700 |
| 2025-09-04 | 90.50 | 95.67 | 90.00 | 95.62 | +8.08% | 5,600,300 |
| 2025-09-03 | 88.09 | 89.97 | 87.15 | 88.47 | +0.76% | 3,760,300 |
| 2025-09-02 | 87.11 | 88.24 | 85.94 | 87.80 | -2.95% | 4,122,500 |
| 2025-08-29 | 94.00 | 94.19 | 89.68 | 90.47 | -4.97% | 3,739,900 |
| 2025-08-28 | 91.06 | 95.97 | 91.00 | 95.20 | +4.95% | 5,218,200 |
| 2025-08-27 | 91.30 | 92.16 | 90.27 | 90.71 | -0.95% | 4,306,400 |
| 2025-08-26 | 90.74 | 93.41 | 90.74 | 91.58 | +1.19% | 3,114,000 |
| 2025-08-25 | 89.50 | 91.75 | 88.84 | 90.50 | +0.67% | 2,842,900 |
| 2025-08-22 | 86.78 | 91.93 | 86.30 | 89.90 | +3.81% | 3,902,000 |
| 2025-08-21 | 86.33 | 87.45 | 85.52 | 86.60 | +0.06% | 3,057,700 |
| 2025-08-20 | 86.50 | 87.24 | 84.35 | 86.55 | -1.38% | 4,682,600 |
| 2025-08-19 | 89.85 | 90.07 | 87.75 | 87.76 | -3.02% | 4,490,000 |
| 2025-08-18 | 92.08 | 93.25 | 89.90 | 90.49 | -3.12% | 4,692,800 |
| 2025-08-15 | 91.25 | 95.37 | 90.29 | 93.40 | +1.91% | 8,990,800 |
| 2025-08-14 | 91.10 | 93.08 | 86.50 | 91.65 | -19.61% | 28,971,800 |
| 2025-08-13 | 120.36 | 123.25 | 112.14 | 114.01 | -2.19% | 10,793,700 |
| 2025-08-12 | 114.60 | 118.00 | 114.26 | 116.56 | +2.61% | 4,019,300 |
| 2025-08-11 | 115.06 | 118.00 | 113.52 | 113.60 | -1.59% | 4,006,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+16.23%). Worst month: Mar (-10.34%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Coherent Inc's (COHR) latest close?
379.13 on 2026-08-07, from the Closelook data lake's daily price record.
What is COHR's 52-week high and low?
440.00 high and 84.35 low over the trailing 52 weeks, as of 2026-08-07.
What is Coherent Inc's strongest and weakest month historically?
Historically, COHR's strongest calendar month has been Nov (average +16.23%) and its weakest Mar (average -10.34%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.