COHR
COHERENT (COHR)
NYSE
$380.63-$44.85 (-10.54%)
Price as of Jun 23, 2026 3:18 PM EDT
  • $83.2B
    Market Cap
  • 427.63%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +12.69%
    Low Price$354.77
    High Price$426.89
  • 3 Months
    +67.76%
    Low Price$219.65
    High Price$426.89
  • 1 Year
    +427.63%
    Low Price$80.64
    High Price$426.89
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
395.04
439.68
380.01
425.48
+9.22%
9,178,078
06/18/2026
394.00
402.78
376.65
389.57
+2.83%
7,520,642
06/17/2026
387.02
393.00
376.55
378.85
-1.03%
5,707,603
06/16/2026
423.74
424.00
381.85
382.81
-7.50%
5,594,243
06/15/2026
403.35
420.57
394.00
413.84
+7.48%
5,158,641
06/12/2026
374.27
394.50
354.19
385.03
+5.90%
5,386,643
06/11/2026
354.85
371.09
345.30
363.58
+2.48%
6,489,545
06/10/2026
353.49
373.36
345.53
354.77
-0.33%
5,666,772
06/09/2026
407.08
410.70
335.48
355.94
-11.44%
8,179,662
06/08/2026
396.00
415.00
375.09
401.93
+6.62%
5,558,361
06/05/2026
405.27
417.76
375.09
376.99
-10.64%
6,418,714
06/04/2026
398.70
432.51
380.20
421.90
+1.07%
6,032,675
06/03/2026
435.98
440.00
409.18
417.43
-2.22%
5,392,246
06/02/2026
381.86
433.69
377.58
426.89
+17.63%
9,123,986
06/01/2026
350.93
366.00
346.63
362.90
+0.40%
6,065,783
05/29/2026
375.65
378.27
343.51
361.47
-4.11%
11,082,555
05/28/2026
387.82
393.52
369.36
376.95
-0.85%
3,702,794
05/27/2026
383.93
387.28
359.22
380.18
-0.31%
3,997,484
05/26/2026
383.33
387.62
369.10
381.35
+1.00%
4,089,941
05/22/2026
382.00
385.00
368.52
377.57
-0.11%
3,991,230
05/21/2026
361.00
382.48
357.75
378.00
+5.44%
4,342,224
05/20/2026
362.97
365.86
345.02
358.50
+1.38%
5,065,728
05/19/2026
354.42
365.94
336.70
353.63
-2.54%
5,781,711
05/18/2026
382.00
384.00
352.85
362.83
-5.13%
6,342,860
05/15/2026
382.72
394.86
370.94
382.45
-5.55%
6,626,954
05/14/2026
400.09
411.71
390.31
404.94
+0.30%
4,791,289
05/13/2026
401.58
413.00
378.50
403.71
+7.94%
6,758,714
05/12/2026
372.96
381.95
348.99
374.01
-1.50%
5,990,824
05/11/2026
345.00
384.85
338.00
379.69
+13.25%
9,855,666
05/08/2026
325.93
339.47
315.03
335.26
+5.03%
7,901,601
05/07/2026
328.84
337.34
308.17
319.19
-7.39%
12,673,311
05/06/2026
341.91
354.20
331.22
344.67
+2.66%
9,720,648
05/06/2026
$1.41 Earnings
05/05/2026
325.03
345.44
324.88
335.73
+1.77%
5,601,196
05/04/2026
344.95
348.30
323.32
329.89
+0.12%
6,538,951
05/01/2026
317.01
335.48
310.58
329.50
+3.06%
4,620,090
04/30/2026
310.00
321.14
301.18
319.71
+4.85%
6,165,372
04/29/2026
308.46
311.48
298.09
304.93
+0.32%
6,884,404
04/28/2026
304.50
312.52
291.00
303.97
-5.46%
6,393,447
04/27/2026
330.50
333.93
309.44
321.53
-4.33%
6,217,451
04/24/2026
337.36
343.77
326.34
336.09
-0.47%
5,294,856
04/23/2026
342.95
356.88
326.23
337.68
-3.65%
6,064,161
04/22/2026
352.89
364.80
338.10
350.47
+1.94%
5,202,254
04/21/2026
352.94
362.54
340.71
343.79
-1.07%
5,113,146
04/20/2026
346.28
348.47
335.00
347.51
+0.72%
3,869,693
04/17/2026
333.49
345.12
332.25
345.02
+5.19%
5,628,890
04/16/2026
315.00
332.00
312.92
328.00
+6.42%
6,805,381
04/15/2026
313.50
322.48
304.06
308.20
-1.67%
4,953,430
04/14/2026
317.08
320.00
299.00
313.42
+1.78%
4,500,090
04/13/2026
305.75
313.00
302.81
307.93
+0.14%
4,516,584
04/10/2026
295.95
310.98
275.69
307.50
+8.21%
7,968,590
04/09/2026
286.40
301.00
277.19
284.17
+0.84%
6,373,469
04/08/2026
277.30
284.98
265.72
281.79
+10.46%
7,230,068
04/07/2026
251.87
259.98
247.00
255.10
+0.74%
4,027,482
04/06/2026
262.80
267.59
249.72
253.22
-1.91%
3,772,201
04/02/2026
235.00
261.90
231.79
258.16
+4.18%
5,188,064
04/01/2026
244.14
256.88
244.14
247.80
+4.03%
6,927,757
03/31/2026
224.08
238.77
220.20
238.21
+8.45%
6,152,021
03/30/2026
247.58
248.93
215.55
219.65
-9.79%
8,235,168
03/27/2026
243.81
253.60
239.39
243.48
+0.08%
5,433,526
03/26/2026
261.14
263.00
243.08
243.29
-10.57%
6,390,915
03/25/2026
275.00
278.80
262.00
272.04
-0.11%
5,314,106
03/24/2026
255.25
277.37
255.15
272.33
+6.78%
9,338,815
03/23/2026
254.19
267.67
250.15
255.05
+0.56%
9,205,157
03/20/2026
280.53
281.16
241.01
253.63
-7.96%
51,484,299
03/19/2026
246.00
276.24
243.88
275.57
+7.14%
9,382,823
03/18/2026
251.94
265.80
251.03
257.21
+4.64%
9,952,679
03/17/2026
235.26
252.49
230.20
245.80
-0.63%
7,599,705
03/16/2026
255.01
262.79
242.76
247.37
+1.90%
6,165,235
03/13/2026
248.38
251.66
241.21
242.76
+0.62%
3,932,607
03/12/2026
244.80
251.12
239.08
241.27
-4.03%
5,718,793
03/11/2026
251.54
258.00
242.82
251.41
-3.54%
6,806,883
03/10/2026
259.00
272.59
258.18
260.64
+3.30%
7,866,085
03/09/2026
236.39
254.36
236.00
252.32
+7.04%
10,589,650
03/06/2026
239.45
257.56
230.10
235.72
-7.15%
8,055,875
03/05/2026
262.71
275.34
246.57
253.87
-7.64%
8,812,334
03/04/2026
295.79
300.20
260.65
274.86
-2.12%
10,520,121
03/03/2026
285.87
293.15
271.68
280.81
-6.06%
8,099,462
03/02/2026
274.93
299.09
271.62
298.91
+15.44%
10,243,375
02/27/2026
247.02
260.91
241.71
258.93
+3.51%
15,226,141
02/26/2026
268.51
270.49
246.70
250.14
-6.63%
7,894,019
02/25/2026
260.60
276.50
259.00
267.90
+5.12%
7,096,847
02/24/2026
253.25
261.33
247.93
254.86
+2.40%
4,618,948
02/23/2026
248.18
255.00
246.28
248.89
+0.29%
4,712,669
02/20/2026
232.00
252.49
229.51
248.18
+6.75%
6,285,866
02/19/2026
221.96
232.98
216.87
232.48
+3.84%
4,084,723
02/18/2026
220.72
229.00
219.16
223.89
+1.79%
3,227,063
02/17/2026
212.40
224.39
204.57
219.96
+1.26%
4,616,611
02/13/2026
222.01
223.38
211.00
217.23
+0.52%
4,052,194
02/12/2026
227.26
227.47
209.23
216.10
-3.39%
6,733,695
02/11/2026
234.98
237.60
218.84
223.69
-2.05%
5,608,441
02/10/2026
232.20
236.11
225.18
228.37
-5.81%
7,514,114
02/09/2026
227.00
247.15
219.68
242.46
+6.49%
5,940,621
02/06/2026
216.53
234.00
213.00
227.68
+8.81%
6,589,945
02/05/2026
179.11
211.00
175.24
209.24
-0.83%
12,867,138
02/04/2026
232.65
240.39
203.33
211.00
-7.93%
13,363,059
02/04/2026
$1.29 Earnings
02/03/2026
232.01
241.50
221.05
229.18
+3.03%
6,938,771
02/02/2026
208.79
229.36
208.04
222.44
+4.84%
5,212,032
01/30/2026
221.57
237.18
210.48
212.18
-1.70%
7,083,213