$45.14 (0.244%)

Volume: 771.767k

Closed: Jan 27, 2023

Hollow Logo Score: 3.047
Coherent Stock
$45.14 (0.244%)

Volume: 771.767k

Closed: Jan 27, 2023

Score Hollow Logo 3.047
NASDAQ:COHR

Coherent Stock Price (Quote)

$45.14 ( 0.244% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Coherent

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT