COHR
COHERENT (COHR)
NYSE
$227.96+$13.30 (+6.20%)
Price as of Nov 11, 2026 7:40 PM EST
  • $42.3B
    Market Cap
  • 35.85%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -31.34%
    Low Price$169.76
    High Price$289.98
  • 3 Months
    -33.98%
    Low Price$169.76
    High Price$351.22
  • 1 Year
    +35.85%
    Low Price$135.61
    High Price$426.89
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
214.91
227.77
207.12
214.66
-4.68%
10,855,257
11/09/2026
197.50
229.48
197.19
225.19
+16.79%
15,018,074
11/06/2026
189.55
195.67
179.04
192.81
+13.58%
16,274,596
11/05/2026
184.51
188.62
160.23
169.76
-12.98%
17,239,000
11/04/2026
200.86
205.51
187.16
195.09
-5.98%
11,761,464
11/04/2026
$2.09 Earnings
11/03/2026
205.01
213.99
201.25
207.49
+3.77%
5,735,583
11/02/2026
214.71
219.03
198.63
199.95
-4.93%
9,591,312
10/30/2026
217.14
222.62
203.87
210.32
-11.34%
11,974,199
10/29/2026
243.68
246.90
229.85
237.22
-0.99%
7,551,883
10/28/2026
240.37
243.00
232.50
239.59
+1.61%
7,442,502
10/27/2026
228.07
236.91
222.25
235.79
+6.45%
6,289,260
10/26/2026
212.61
225.66
208.86
221.50
+5.83%
7,691,166
10/23/2026
207.85
215.38
203.55
209.29
+0.71%
6,178,921
10/22/2026
223.15
224.56
204.38
207.82
-12.51%
12,538,494
10/21/2026
240.44
243.64
232.86
237.53
+2.47%
5,000,002
10/20/2026
224.75
236.58
217.83
231.80
-0.09%
6,181,389
10/19/2026
243.14
244.20
231.78
232.02
-0.38%
6,592,832
10/16/2026
247.59
248.58
231.60
232.90
-7.06%
7,959,123
10/15/2026
249.84
252.28
235.55
250.60
-4.83%
9,996,692
10/14/2026
281.13
285.00
261.90
263.32
-9.19%
6,853,014
10/13/2026
277.90
290.53
273.93
289.98
+0.68%
6,069,535
10/12/2026
306.00
306.00
284.10
288.02
-7.87%
7,459,320
10/09/2026
318.50
332.09
302.35
312.62
+3.40%
8,111,673
10/08/2026
320.44
328.87
298.88
302.35
-9.63%
9,285,159
10/07/2026
329.10
338.36
316.85
334.56
-1.12%
5,550,789
10/06/2026
336.21
341.30
331.39
338.36
+1.41%
6,420,517
10/05/2026
340.93
341.76
326.46
333.64
-1.01%
5,425,897
10/02/2026
316.57
338.36
315.43
337.04
+5.59%
9,809,244
10/01/2026
290.00
323.23
286.42
319.19
+10.90%
11,423,037
09/30/2026
294.66
299.50
282.25
287.81
-1.51%
5,354,233
09/29/2026
289.93
302.72
285.85
292.21
+3.46%
5,670,083
09/28/2026
290.08
299.37
275.79
282.45
-4.52%
6,883,748
09/25/2026
297.92
301.77
290.28
295.83
+1.80%
4,698,888
09/24/2026
294.90
300.89
290.20
290.61
-3.32%
4,995,948
09/23/2026
312.12
312.24
298.47
300.60
-3.15%
5,712,543
09/22/2026
310.29
323.43
305.00
310.39
-3.46%
7,469,596
09/21/2026
326.48
332.86
316.64
321.52
+1.31%
7,586,479
09/18/2026
305.73
318.45
302.11
317.36
+7.22%
10,170,545
09/17/2026
302.91
312.42
290.10
295.98
+2.09%
6,563,320
09/16/2026
280.56
294.56
278.01
289.93
+6.92%
7,543,172
09/15/2026
271.15
279.50
269.34
271.17
+1.75%
4,340,415
09/14/2026
283.75
284.97
265.49
266.50
-12.73%
9,944,353
09/11/2026
303.18
312.68
292.51
305.37
+4.16%
7,308,603
09/10/2026
296.09
309.99
290.26
293.17
-3.40%
5,638,370
09/09/2026
301.86
313.33
301.86
303.48
+0.53%
5,036,114
09/08/2026
281.05
315.70
281.05
301.88
+7.10%
8,688,979
09/04/2026
269.69
283.85
264.10
281.86
+6.60%
5,043,441
09/03/2026
266.86
268.65
255.25
264.41
-1.57%
4,218,949
09/02/2026
268.12
272.50
263.67
268.64
-1.25%
4,189,527
09/01/2026
270.50
276.04
264.64
272.03
-2.09%
5,518,430
08/31/2026
280.25
281.99
275.12
277.83
-0.49%
5,053,877
08/28/2026
289.44
291.27
278.05
279.20
-5.48%
5,240,088
08/27/2026
303.68
307.49
291.02
295.39
+0.35%
4,907,333
08/26/2026
286.23
294.86
283.50
294.37
+2.16%
5,468,212
08/25/2026
287.15
291.71
281.32
288.14
+4.59%
4,738,905
08/24/2026
275.30
279.95
262.62
275.49
-4.85%
6,919,689
08/21/2026
296.98
303.99
283.41
289.52
-0.18%
6,009,678
08/20/2026
291.55
291.55
277.87
290.03
+0.89%
4,979,454
08/19/2026
309.11
312.00
284.75
287.47
-6.19%
7,421,612
08/18/2026
324.61
329.44
305.50
306.43
-12.75%
9,644,553
08/17/2026
333.52
362.32
330.24
351.22
+7.79%
8,609,595
08/14/2026
328.58
346.17
317.21
325.83
-0.43%
8,757,845
08/13/2026
344.88
361.99
325.27
327.23
-7.99%
13,072,467
08/12/2026
358.14
362.06
338.73
355.64
+8.24%
12,452,830
08/12/2026
$1.74 Earnings
08/11/2026
323.86
332.00
315.40
328.57
+1.05%
6,507,137
08/10/2026
383.19
386.50
325.00
325.15
-14.24%
9,845,181
08/07/2026
360.02
391.37
353.15
379.13
+13.44%
11,258,546
08/06/2026
314.71
354.47
309.19
334.22
+1.83%
6,039,042
08/05/2026
319.40
347.66
319.40
328.22
+1.39%
5,774,439
08/04/2026
325.87
336.36
316.10
323.73
+12.35%
8,957,918
08/03/2026
254.86
293.04
248.47
288.14
+9.60%
5,547,901
07/31/2026
275.90
281.99
257.13
262.89
+5.55%
5,475,150
07/30/2026
243.40
250.59
239.30
249.06
+12.16%
6,356,798
07/29/2026
243.93
245.00
220.68
222.05
-8.75%
6,900,062
07/28/2026
257.28
257.33
228.23
243.33
-10.31%
8,368,240
07/27/2026
282.12
283.20
256.16
271.31
-3.92%
4,690,735
07/24/2026
306.00
308.00
280.91
282.39
-9.84%
3,765,772
07/23/2026
308.74
327.78
306.85
313.22
+0.33%
2,854,849
07/22/2026
306.68
319.76
305.85
312.19
-1.59%
2,769,746
07/21/2026
307.26
319.95
301.87
317.22
+11.15%
4,531,771
07/20/2026
288.65
298.87
284.20
285.40
+2.81%
3,606,693
07/17/2026
264.84
285.34
255.14
277.60
+0.23%
5,956,443
07/16/2026
286.09
289.93
273.87
276.96
-7.49%
4,964,253
07/15/2026
315.12
316.13
281.06
299.38
-3.67%
5,188,087
07/14/2026
320.50
322.01
307.10
310.77
+1.10%
3,093,676
07/13/2026
314.00
322.84
306.10
307.39
-5.27%
3,218,835
07/10/2026
321.40
330.15
315.19
324.50
-0.84%
4,030,231
07/09/2026
335.14
340.73
326.27
327.24
+3.21%
4,159,231
07/08/2026
312.15
328.54
304.77
317.05
+0.93%
3,873,661
07/07/2026
320.92
330.00
304.07
314.13
-6.43%
5,474,969
07/06/2026
333.19
352.20
331.00
335.70
+0.70%
3,258,275
07/02/2026
358.08
371.75
325.66
333.36
-9.57%
6,975,894
07/01/2026
370.11
386.74
360.01
368.65
-6.55%
4,314,853
06/30/2026
388.43
399.45
381.60
394.47
+0.83%
4,428,304
06/29/2026
379.09
391.47
341.68
391.22
+2.80%
7,859,889
06/26/2026
392.80
393.39
368.20
380.56
-6.55%
7,103,930
06/25/2026
415.18
419.00
376.34
407.25
+3.76%
4,544,343
06/24/2026
385.10
397.00
365.01
392.50
+2.96%
4,694,404