NASDAQ:COHR
Coherent Stock Price (Quote)
$55.06
+2.18 (+4.12%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.78 | $62.26 | Friday, 26th Apr 2024 COHR stock ended at $55.06. This is 4.12% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.76% from a day low at $53.13 to a day high of $55.66. |
| 90 days | $47.14 | $67.94 | |
| 52 weeks | $26.29 | $67.94 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $53.13 | $55.66 | $53.13 | $55.06 | 2 594 408 |
| Apr 25, 2024 | $51.60 | $53.58 | $51.15 | $52.88 | 1 573 022 |
| Apr 24, 2024 | $53.56 | $54.85 | $52.05 | $52.10 | 1 614 191 |
| Apr 23, 2024 | $52.04 | $53.49 | $51.89 | $52.35 | 1 883 483 |
| Apr 22, 2024 | $50.28 | $51.87 | $49.52 | $51.51 | 2 191 451 |
| Apr 19, 2024 | $50.71 | $51.00 | $48.78 | $49.26 | 2 972 034 |
| Apr 18, 2024 | $51.59 | $52.00 | $50.68 | $51.00 | 1 288 285 |
| Apr 17, 2024 | $53.11 | $53.76 | $51.77 | $51.81 | 1 448 286 |
| Apr 16, 2024 | $52.08 | $53.37 | $51.91 | $53.05 | 1 663 952 |
| Apr 15, 2024 | $54.05 | $54.08 | $52.09 | $52.12 | 1 139 442 |
| Apr 12, 2024 | $55.23 | $55.30 | $53.08 | $53.60 | 1 924 930 |
| Apr 11, 2024 | $56.24 | $56.86 | $55.89 | $56.03 | 1 209 915 |
| Apr 10, 2024 | $56.04 | $56.89 | $55.16 | $55.85 | 976 100 |
| Apr 09, 2024 | $57.54 | $58.95 | $57.15 | $57.48 | 984 378 |
| Apr 08, 2024 | $58.43 | $58.86 | $56.98 | $57.39 | 803 042 |
| Apr 05, 2024 | $57.77 | $58.21 | $56.92 | $57.64 | 1 333 939 |
| Apr 04, 2024 | $60.16 | $60.69 | $57.13 | $57.57 | 1 499 421 |
| Apr 03, 2024 | $58.48 | $59.92 | $58.48 | $59.44 | 1 178 321 |
| Apr 02, 2024 | $58.51 | $59.02 | $57.48 | $58.90 | 2 024 340 |
| Apr 01, 2024 | $61.00 | $61.50 | $59.86 | $60.00 | 1 490 964 |
| Mar 28, 2024 | $61.13 | $62.26 | $60.19 | $60.62 | 1 491 585 |
| Mar 27, 2024 | $60.08 | $61.11 | $59.22 | $60.88 | 1 641 241 |
| Mar 26, 2024 | $62.76 | $63.29 | $59.63 | $59.68 | 2 071 974 |
| Mar 25, 2024 | $63.00 | $63.29 | $61.83 | $62.12 | 1 418 787 |
| Mar 22, 2024 | $62.53 | $64.36 | $62.51 | $63.30 | 1 982 639 |
