COHR - COHERENT CORP.
$289.93
18.76 6.471%
Share volume: 6,972,544
Last Updated: 09-16-2026
Measuring And Control Equipment/Optical Instruments And Lenses:1.17%
Previous close$271.17
Chg18.76
Chg%6.92%
-------
$267.82$323.77$379.71$435.65
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $280.56 | $280.56 | $294.56 | $294.56 | $278.01 | $278.01 | $289.93 | $289.93 | 6,972,544 | 6,972,544 |
| 09-15-2026 | $271.15 | $271.15 | $279.5 | $279.5 | $269.34 | $269.34 | $271.17 | $271.17 | 4,340,414 | 4,340,414 |
| 09-14-2026 | $283.75 | $283.75 | $284.97 | $284.97 | $265.49 | $265.49 | $266.5 | $266.5 | 9,939,628 | 9,939,628 |
| 09-11-2026 | $303.18 | $303.18 | $312.68 | $312.68 | $292.51 | $292.51 | $305.37 | $305.37 | 7,308,598 | 7,308,598 |
| 09-10-2026 | $296.09 | $296.09 | $309.99 | $309.99 | $290.26 | $290.26 | $293.17 | $293.17 | 5,638,368 | 5,638,368 |
| 09-09-2026 | $301.86 | $301.86 | $313.33 | $313.33 | $301.86 | $301.86 | $303.48 | $303.48 | 5,036,114 | 5,036,114 |
| 09-08-2026 | $281.05 | $281.05 | $315.7 | $315.7 | $281.05 | $281.05 | $301.88 | $301.88 | 8,701,480 | 8,701,480 |
| 09-04-2026 | $269.69 | $269.69 | $283.85 | $283.85 | $264.1 | $264.1 | $281.86 | $281.86 | 5,043,673 | 4,991,591 |
| 09-03-2026 | $266.86 | $266.86 | $268.65 | $268.65 | $255.25 | $255.25 | $264.41 | $264.41 | 4,218,949 | 4,218,949 |
Page 1 of 1 · 9 days