Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Coherent Stock Price (Quote) NASDAQ:COHR
$266.99 ( 1.12% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $259.85 | $278.34 | Monday, 23rd May 2022 COHR stock ended at $266.99. This is 1.12% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 1.89% from a day low at $263.20 to a day high of $268.17. |
| 90 days | $251.61 | $278.34 | |
| 52 weeks | $222.04 | $278.34 |
Historical Coherent prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $264.12 | $268.17 | $263.20 | $266.99 | 356 944 |
| 2022-05-20 | $264.00 | $265.28 | $259.85 | $264.03 | 145 436 |
| 2022-05-19 | $263.84 | $266.76 | $262.91 | $263.39 | 251 157 |
| 2022-05-18 | $269.86 | $270.87 | $265.04 | $265.73 | 490 167 |
| 2022-05-17 | $268.01 | $270.52 | $267.84 | $270.52 | 273 587 |
| 2022-05-16 | $268.32 | $269.85 | $266.82 | $267.25 | 107 454 |
| 2022-05-13 | $269.12 | $270.08 | $268.08 | $269.42 | 177 953 |
| 2022-05-12 | $269.01 | $270.15 | $265.81 | $267.27 | 277 955 |
| 2022-05-11 | $267.24 | $274.70 | $267.24 | $270.29 | 166 367 |
| 2022-05-10 | $267.50 | $269.23 | $265.37 | $268.24 | 322 325 |
| 2022-05-09 | $267.41 | $268.98 | $265.72 | $266.36 | 619 130 |
| 2022-05-06 | $269.84 | $270.21 | $268.44 | $268.94 | 421 868 |
| 2022-05-05 | $272.88 | $278.34 | $269.83 | $271.19 | 317 979 |
| 2022-05-04 | $272.00 | $274.87 | $270.52 | $273.71 | 482 366 |
| 2022-05-03 | $270.00 | $271.51 | $269.43 | $271.15 | 293 677 |
| 2022-05-02 | $267.02 | $269.32 | $266.86 | $268.99 | 158 681 |
| 2022-04-29 | $270.08 | $270.69 | $267.49 | $267.90 | 226 004 |
| 2022-04-28 | $266.79 | $270.24 | $266.63 | $270.24 | 169 804 |
| 2022-04-27 | $265.78 | $267.41 | $264.92 | $266.10 | 294 345 |
| 2022-04-26 | $268.77 | $268.78 | $266.05 | $266.35 | 195 068 |
| 2022-04-25 | $268.81 | $269.52 | $267.33 | $269.12 | 152 224 |
| 2022-04-22 | $270.18 | $270.18 | $267.42 | $268.96 | 58 411 |
| 2022-04-21 | $269.00 | $271.26 | $268.28 | $269.75 | 416 700 |
| 2022-04-20 | $269.23 | $269.23 | $267.26 | $267.76 | 158 600 |
| 2022-04-19 | $266.20 | $268.14 | $266.09 | $267.86 | 137 800 |
| 2022-04-18 | $265.56 | $266.74 | $265.55 | $266.33 | 131 900 |
| 2022-04-14 | $268.01 | $268.01 | $265.46 | $265.70 | 104 239 |
| 2022-04-13 | $267.41 | $268.69 | $267.15 | $267.78 | 95 397 |
| 2022-04-12 | $268.35 | $269.36 | $267.47 | $267.47 | 139 291 |
| 2022-04-11 | $268.67 | $269.29 | $267.22 | $267.92 | 126 061 |
| 2022-04-08 | $268.28 | $269.98 | $268.18 | $269.06 | 131 597 |
| 2022-04-07 | $269.35 | $271.35 | $268.93 | $269.64 | 225 100 |
| 2022-04-06 | $270.07 | $271.84 | $269.25 | $269.80 | 419 700 |
| 2022-04-05 | $273.29 | $273.29 | $270.76 | $271.07 | 156 400 |
| 2022-04-04 | $273.01 | $274.66 | $271.74 | $272.98 | 257 500 |
| 2022-04-01 | $273.42 | $274.51 | $271.80 | $273.34 | 133 275 |
| 2022-03-31 | $273.82 | $275.35 | $273.02 | $273.49 | 75 209 |
| 2022-03-30 | $275.22 | $275.34 | $272.81 | $273.66 | 119 179 |
| 2022-03-29 | $273.83 | $275.79 | $272.57 | $275.07 | 199 500 |
| 2022-03-28 | $272.95 | $272.95 | $270.38 | $272.05 | 216 500 |
| 2022-03-25 | $270.14 | $273.17 | $268.99 | $272.82 | 491 900 |
| 2022-03-24 | $265.62 | $269.52 | $265.48 | $269.30 | 163 700 |
| 2022-03-23 | $269.17 | $269.17 | $265.32 | $265.62 | 261 600 |
| 2022-03-22 | $264.53 | $270.31 | $264.53 | $269.17 | 306 160 |
| 2022-03-21 | $266.19 | $266.26 | $264.05 | $264.53 | 153 699 |
| 2022-03-18 | $264.04 | $267.60 | $262.96 | $266.19 | 496 116 |
| 2022-03-17 | $262.26 | $264.34 | $260.30 | $264.08 | 222 600 |
| 2022-03-16 | $259.72 | $262.59 | $258.99 | $262.59 | 287 000 |
| 2022-03-15 | $256.28 | $258.87 | $255.79 | $258.56 | 156 800 |
| 2022-03-14 | $257.75 | $259.12 | $256.33 | $256.77 | 163 500 |
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... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
