NASDAQ:COHR
$45.14
(
0.244%
)
Friday, 27th Jan 2023
Coherent Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.21 | $45.28 | Friday, 27th Jan 2023 COHR stock ended at $45.14. This is 0.244% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.00% from a day low at $44.39 to a day high of $45.28. |
| 90 days | $29.90 | $45.28 | |
| 52 weeks | $29.90 | $278.34 |
Historical Coherent prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $44.80 | $45.28 | $44.39 | $45.14 | 771 767 |
| 2023-01-26 | $44.69 | $45.24 | $44.11 | $45.03 | 682 714 |
| 2023-01-25 | $43.63 | $44.75 | $43.28 | $44.19 | 1 066 565 |
| 2023-01-24 | $44.42 | $44.89 | $44.05 | $44.31 | 968 925 |
| 2023-01-23 | $42.85 | $44.79 | $42.71 | $44.76 | 844 398 |
| 2023-01-20 | $42.20 | $42.80 | $41.81 | $42.78 | 940 061 |
| 2023-01-19 | $41.72 | $42.64 | $41.31 | $42.20 | 926 911 |
| 2023-01-18 | $43.67 | $44.14 | $42.55 | $42.57 | 1 382 275 |
| 2023-01-17 | $41.44 | $42.92 | $41.23 | $42.49 | 1 697 778 |
| 2023-01-13 | $39.80 | $41.34 | $39.80 | $41.26 | 902 262 |
| 2023-01-12 | $39.69 | $40.79 | $39.31 | $40.59 | 1 128 373 |
| 2023-01-11 | $39.50 | $39.75 | $38.91 | $39.35 | 909 102 |
| 2023-01-10 | $38.70 | $39.15 | $38.44 | $39.05 | 839 225 |
| 2023-01-09 | $37.46 | $39.25 | $37.29 | $38.73 | 1 458 936 |
| 2023-01-06 | $35.43 | $37.00 | $35.28 | $36.76 | 892 706 |
| 2023-01-05 | $35.51 | $36.06 | $35.01 | $35.26 | 1 204 738 |
| 2023-01-04 | $35.87 | $36.39 | $35.25 | $35.96 | 1 101 488 |
| 2023-01-03 | $35.88 | $35.93 | $34.34 | $34.86 | 1 264 252 |
| 2022-12-30 | $34.00 | $35.23 | $34.00 | $35.10 | 1 157 441 |
| 2022-12-29 | $33.28 | $34.80 | $33.01 | $34.58 | 1 187 951 |
| 2022-12-28 | $33.00 | $33.14 | $32.21 | $32.22 | 845 327 |
| 2022-12-27 | $33.05 | $33.18 | $32.40 | $33.03 | 1 073 337 |
| 2022-12-23 | $33.13 | $33.15 | $32.20 | $33.09 | 943 311 |
| 2022-12-22 | $33.00 | $33.50 | $32.23 | $33.47 | 1 111 497 |
| 2022-12-21 | $33.90 | $34.63 | $33.46 | $33.65 | 1 080 628 |
| 2022-12-20 | $33.17 | $34.28 | $33.17 | $33.72 | 1 300 746 |
| 2022-12-19 | $34.63 | $34.63 | $33.16 | $33.63 | 1 771 328 |
| 2022-12-16 | $34.62 | $35.75 | $34.21 | $34.76 | 5 023 421 |
| 2022-12-15 | $36.31 | $36.58 | $34.47 | $34.76 | 2 335 213 |
| 2022-12-14 | $38.00 | $38.45 | $37.04 | $37.24 | 1 502 120 |
| 2022-12-13 | $38.16 | $40.15 | $37.57 | $38.40 | 2 806 655 |
| 2022-12-12 | $35.23 | $35.60 | $34.77 | $35.41 | 1 093 875 |
| 2022-12-09 | $36.32 | $36.36 | $35.27 | $35.35 | 890 339 |
| 2022-12-08 | $34.94 | $37.30 | $34.77 | $36.70 | 1 351 862 |
| 2022-12-07 | $34.82 | $35.03 | $34.11 | $34.66 | 1 173 335 |
| 2022-12-06 | $36.81 | $37.03 | $33.96 | $34.81 | 1 540 938 |
| 2022-12-05 | $37.91 | $38.31 | $36.54 | $36.90 | 1 439 318 |
| 2022-12-02 | $37.05 | $37.78 | $36.11 | $37.77 | 1 218 933 |
| 2022-12-01 | $37.06 | $37.78 | $36.86 | $37.25 | 1 103 168 |
| 2022-11-30 | $34.99 | $36.68 | $34.28 | $36.67 | 1 496 475 |
| 2022-11-29 | $36.07 | $36.47 | $34.92 | $35.16 | 1 121 378 |
| 2022-11-28 | $38.00 | $38.00 | $35.51 | $35.94 | 1 339 761 |
| 2022-11-25 | $36.63 | $37.12 | $36.23 | $36.82 | 371 842 |
| 2022-11-23 | $36.01 | $37.38 | $35.97 | $37.09 | 844 969 |
| 2022-11-22 | $35.48 | $35.97 | $34.75 | $35.93 | 1 247 608 |
| 2022-11-21 | $36.00 | $36.11 | $35.23 | $35.60 | 690 999 |
| 2022-11-18 | $37.49 | $37.86 | $36.20 | $36.43 | 582 512 |
| 2022-11-17 | $36.67 | $36.67 | $35.70 | $36.46 | 1 746 774 |
| 2022-11-16 | $40.41 | $40.80 | $37.48 | $37.76 | 1 426 457 |
| 2022-11-15 | $38.80 | $42.14 | $38.61 | $41.47 | 2 577 613 |
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.
