Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Coherent Stock Price (Quote) NASDAQ:COHR
$252.27 ( 0.16% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $246.05 | $256.29 | Monday, 25th Oct 2021 COHR stock ended at $252.27. This is 0.16% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.08% from a day low at $251.08 to a day high of $253.80. |
| 90 days | $222.04 | $256.85 | |
| 52 weeks | $115.32 | $270.99 |
Historical Coherent prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $251.82 | $253.80 | $251.08 | $252.27 | 157 614 |
| 2021-10-22 | $253.35 | $255.20 | $250.12 | $251.87 | 102 062 |
| 2021-10-21 | $252.75 | $253.67 | $252.08 | $253.01 | 114 380 |
| 2021-10-20 | $254.00 | $255.04 | $252.33 | $252.55 | 72 109 |
| 2021-10-19 | $253.32 | $255.31 | $253.21 | $253.74 | 66 578 |
| 2021-10-18 | $252.30 | $254.06 | $251.47 | $253.24 | 220 029 |
| 2021-10-15 | $252.06 | $253.75 | $251.80 | $252.47 | 163 320 |
| 2021-10-14 | $251.59 | $252.66 | $250.21 | $251.77 | 175 976 |
| 2021-10-13 | $250.02 | $250.77 | $248.89 | $250.01 | 66 239 |
| 2021-10-12 | $249.52 | $250.26 | $248.35 | $249.14 | 72 959 |
| 2021-10-11 | $251.36 | $252.80 | $249.27 | $249.43 | 71 350 |
| 2021-10-08 | $253.11 | $253.11 | $251.46 | $252.04 | 94 287 |
| 2021-10-07 | $249.31 | $253.59 | $249.31 | $252.62 | 137 628 |
| 2021-10-06 | $248.39 | $250.89 | $246.05 | $249.51 | 62 054 |
| 2021-10-05 | $248.68 | $252.47 | $248.51 | $248.93 | 169 200 |
| 2021-10-04 | $252.83 | $252.83 | $248.48 | $249.06 | 225 465 |
| 2021-10-01 | $250.60 | $254.69 | $250.50 | $253.12 | 156 832 |
| 2021-09-30 | $252.35 | $253.97 | $249.94 | $250.09 | 161 992 |
| 2021-09-29 | $253.57 | $254.32 | $251.36 | $251.60 | 93 228 |
| 2021-09-28 | $252.14 | $253.79 | $251.89 | $252.84 | 94 457 |
| 2021-09-27 | $256.29 | $256.29 | $253.08 | $253.53 | 167 018 |
| 2021-09-24 | $253.53 | $256.26 | $252.58 | $255.98 | 148 914 |
| 2021-09-23 | $252.59 | $254.45 | $252.59 | $253.72 | 128 980 |
| 2021-09-22 | $253.78 | $254.04 | $251.00 | $252.53 | 163 981 |
| 2021-09-21 | $250.79 | $254.30 | $250.79 | $252.38 | 145 168 |
| 2021-09-20 | $248.10 | $251.35 | $248.10 | $250.76 | 254 249 |
| 2021-09-17 | $252.89 | $253.87 | $250.77 | $250.83 | 340 596 |
| 2021-09-16 | $252.26 | $254.21 | $252.08 | $253.27 | 154 664 |
| 2021-09-15 | $252.28 | $253.44 | $250.38 | $253.16 | 104 978 |
| 2021-09-14 | $254.38 | $254.40 | $251.95 | $252.11 | 103 033 |
| 2021-09-13 | $252.93 | $254.42 | $250.37 | $253.76 | 186 574 |
| 2021-09-10 | $253.40 | $254.87 | $251.60 | $251.97 | 77 793 |
| 2021-09-09 | $250.65 | $252.86 | $249.62 | $252.28 | 95 910 |
| 2021-09-08 | $250.53 | $252.77 | $249.33 | $250.53 | 133 122 |
| 2021-09-07 | $252.13 | $254.22 | $249.72 | $250.06 | 130 855 |
| 2021-09-03 | $254.40 | $254.54 | $251.70 | $252.31 | 134 481 |
| 2021-09-02 | $253.44 | $255.55 | $252.11 | $254.26 | 121 368 |
| 2021-09-01 | $253.93 | $256.85 | $253.19 | $253.47 | 158 537 |
| 2021-08-31 | $250.28 | $254.00 | $249.76 | $252.67 | 82 391 |
| 2021-08-30 | $253.67 | $254.91 | $250.57 | $250.89 | 85 549 |
| 2021-08-27 | $250.34 | $254.85 | $250.34 | $253.33 | 109 726 |
| 2021-08-26 | $250.56 | $252.47 | $250.31 | $250.49 | 88 945 |
| 2021-08-25 | $251.99 | $254.14 | $250.44 | $250.82 | 146 140 |
| 2021-08-24 | $249.80 | $252.82 | $249.80 | $251.63 | 122 390 |
| 2021-08-23 | $251.24 | $253.68 | $249.59 | $250.00 | 417 845 |
| 2021-08-20 | $245.95 | $249.68 | $245.35 | $249.47 | 97 614 |
| 2021-08-19 | $243.08 | $247.63 | $243.08 | $246.36 | 92 438 |
| 2021-08-18 | $240.78 | $247.78 | $240.30 | $245.83 | 254 564 |
| 2021-08-17 | $238.66 | $243.09 | $238.23 | $240.88 | 134 495 |
| 2021-08-16 | $239.63 | $241.29 | $239.62 | $239.98 | 161 196 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
