NASDAQ:COHR
$38.98
(
4.39%
)
Friday, 2nd Jun 2023
Coherent Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.29 | $42.14 | Friday, 2nd Jun 2023 COHR stock ended at $38.98. This is 4.39% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.89% from a day low at $37.64 to a day high of $39.10. |
| 90 days | $26.29 | $44.80 | |
| 52 weeks | $26.29 | $274.31 |
Historical Coherent prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $38.19 | $39.10 | $37.64 | $38.98 | 2 345 158 |
| 2023-06-01 | $36.91 | $38.32 | $36.51 | $37.34 | 2 490 739 |
| 2023-05-31 | $37.44 | $38.61 | $36.69 | $36.96 | 2 755 765 |
| 2023-05-30 | $40.47 | $42.14 | $37.11 | $38.49 | 6 746 547 |
| 2023-05-26 | $36.91 | $37.34 | $33.18 | $36.93 | 6 856 962 |
| 2023-05-25 | $31.28 | $32.60 | $31.39 | $32.39 | 2 051 415 |
| 2023-05-24 | $31.45 | $31.66 | $30.73 | $30.76 | 1 185 394 |
| 2023-05-23 | $32.10 | $32.62 | $31.73 | $31.91 | 1 461 140 |
| 2023-05-22 | $30.63 | $32.26 | $30.31 | $32.01 | 1 549 568 |
| 2023-05-19 | $30.86 | $31.14 | $30.44 | $30.69 | 1 829 320 |
| 2023-05-18 | $29.82 | $30.65 | $29.55 | $30.54 | 1 641 053 |
| 2023-05-17 | $27.56 | $29.54 | $27.56 | $29.52 | 2 285 616 |
| 2023-05-16 | $28.21 | $28.56 | $27.58 | $27.66 | 1 451 432 |
| 2023-05-15 | $27.84 | $28.87 | $27.75 | $28.77 | 1 804 358 |
| 2023-05-12 | $29.12 | $29.21 | $27.30 | $27.81 | 2 818 575 |
| 2023-05-11 | $30.11 | $30.59 | $29.15 | $29.16 | 2 501 554 |
| 2023-05-10 | $26.98 | $30.41 | $26.29 | $30.31 | 9 540 439 |
| 2023-05-09 | $30.90 | $32.07 | $30.71 | $31.90 | 2 334 046 |
| 2023-05-08 | $31.56 | $32.52 | $31.43 | $32.15 | 1 643 404 |
| 2023-05-05 | $32.15 | $32.32 | $31.51 | $31.83 | 1 501 830 |
| 2023-05-04 | $33.52 | $33.72 | $30.99 | $31.41 | 2 713 361 |
| 2023-05-03 | $33.62 | $34.66 | $33.37 | $33.73 | 1 341 982 |
| 2023-05-02 | $33.72 | $34.04 | $32.96 | $33.05 | 925 764 |
| 2023-05-01 | $34.07 | $34.61 | $33.80 | $34.08 | 785 628 |
| 2023-04-28 | $33.64 | $34.31 | $33.36 | $34.14 | 1 281 129 |
| 2023-04-27 | $32.84 | $33.52 | $32.18 | $33.48 | 1 344 644 |
| 2023-04-26 | $32.85 | $33.39 | $32.55 | $32.79 | 1 283 411 |
| 2023-04-25 | $33.20 | $33.53 | $32.60 | $32.61 | 1 064 501 |
| 2023-04-24 | $33.44 | $33.91 | $33.14 | $33.87 | 847 415 |
| 2023-04-21 | $33.55 | $33.93 | $33.09 | $33.59 | 1 067 944 |
| 2023-04-20 | $33.09 | $34.19 | $33.09 | $33.50 | 754 565 |
| 2023-04-19 | $33.00 | $33.70 | $32.82 | $33.70 | 1 067 604 |
| 2023-04-18 | $34.59 | $35.21 | $33.35 | $33.50 | 1 192 192 |
| 2023-04-17 | $33.61 | $34.29 | $33.11 | $34.28 | 903 596 |
| 2023-04-14 | $34.08 | $34.67 | $33.55 | $33.90 | 587 406 |
| 2023-04-13 | $34.48 | $34.61 | $33.40 | $34.07 | 1 391 675 |
| 2023-04-12 | $34.74 | $34.98 | $33.98 | $34.13 | 999 926 |
| 2023-04-11 | $34.72 | $35.18 | $34.29 | $34.34 | 931 854 |
| 2023-04-10 | $33.00 | $34.68 | $32.82 | $34.68 | 1 273 392 |
| 2023-04-06 | $33.01 | $33.67 | $31.61 | $32.98 | 4 255 223 |
| 2023-04-05 | $37.44 | $37.56 | $36.60 | $36.69 | 1 121 918 |
| 2023-04-04 | $38.34 | $38.34 | $36.94 | $37.45 | 969 402 |
| 2023-04-03 | $37.80 | $38.44 | $37.41 | $38.11 | 1 378 485 |
| 2023-03-31 | $37.51 | $38.50 | $37.22 | $38.08 | 996 027 |
| 2023-03-30 | $37.51 | $37.76 | $36.92 | $37.32 | 830 339 |
| 2023-03-29 | $35.87 | $36.63 | $35.69 | $36.62 | 762 725 |
| 2023-03-28 | $34.91 | $35.22 | $34.31 | $35.15 | 1 658 179 |
| 2023-03-27 | $35.18 | $35.38 | $34.72 | $35.04 | 1 045 083 |
| 2023-03-24 | $34.19 | $34.72 | $33.80 | $34.71 | 1 120 407 |
| 2023-03-23 | $34.46 | $36.12 | $34.22 | $34.67 | 1 389 209 |
About Coherent
Coherent, Inc. supplies photonics-based solutions for a range of commercial and scientific research applications worldwide. It operates through two segments: Specialty Lasers and Systems, and Commercial Lasers and Components. The company designs, manufactures, services, and markets lasers, laser tools, precision optics, and related accessories. Its products are used in markets, such as microelectronics, materials processing, original equipment ma... COHR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
