COHR
COHERENT (COHR)
NYSE
$289.16-$0.37 (-0.13%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $56.7B
    Market Cap
  • 222.05%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -8.73%
    Low Price$222.05
    High Price$379.13
  • 3 Months
    -23.41%
    Low Price$222.05
    High Price$426.89
  • 1 Year
    +222.05%
    Low Price$87.80
    High Price$426.89
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
388.69
399.14
379.52
381.22
-10.40%
5,954,793
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