NASDAQ:COHR
Coherent Stock Price (Quote)
$56.51
+1.15 (+2.08%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.78 | $60.69 | Friday, 3rd May 2024 COHR stock ended at $56.51. This is 2.08% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.73% from a day low at $56.02 to a day high of $57.55. |
| 90 days | $47.66 | $67.94 | |
| 52 weeks | $26.29 | $67.94 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $32.15 | $32.32 | $31.51 | $31.83 | 1 501 830 |
| May 04, 2023 | $33.52 | $33.72 | $30.99 | $31.41 | 2 713 361 |
| May 03, 2023 | $33.62 | $34.66 | $33.37 | $33.73 | 1 341 982 |
| May 02, 2023 | $33.72 | $34.04 | $32.96 | $33.05 | 925 764 |
| May 01, 2023 | $34.07 | $34.61 | $33.80 | $34.08 | 785 628 |
| Apr 28, 2023 | $33.64 | $34.31 | $33.36 | $34.14 | 1 281 129 |
| Apr 27, 2023 | $32.84 | $33.52 | $32.18 | $33.48 | 1 344 644 |
| Apr 26, 2023 | $32.85 | $33.39 | $32.55 | $32.79 | 1 283 411 |
| Apr 25, 2023 | $33.20 | $33.53 | $32.60 | $32.61 | 1 064 501 |
| Apr 24, 2023 | $33.44 | $33.91 | $33.14 | $33.87 | 847 415 |
| Apr 21, 2023 | $33.55 | $33.93 | $33.09 | $33.59 | 1 067 944 |
| Apr 20, 2023 | $33.09 | $34.19 | $33.09 | $33.50 | 754 565 |
| Apr 19, 2023 | $33.00 | $33.70 | $32.82 | $33.70 | 1 067 604 |
| Apr 18, 2023 | $34.59 | $35.21 | $33.35 | $33.50 | 1 192 192 |
| Apr 17, 2023 | $33.61 | $34.29 | $33.11 | $34.28 | 903 596 |
| Apr 14, 2023 | $34.08 | $34.67 | $33.55 | $33.90 | 587 406 |
| Apr 13, 2023 | $34.48 | $34.61 | $33.40 | $34.07 | 1 391 675 |
| Apr 12, 2023 | $34.74 | $34.98 | $33.98 | $34.13 | 999 926 |
| Apr 11, 2023 | $34.72 | $35.18 | $34.29 | $34.34 | 931 854 |
| Apr 10, 2023 | $33.00 | $34.68 | $32.82 | $34.68 | 1 273 392 |
| Apr 06, 2023 | $33.01 | $33.67 | $31.61 | $32.98 | 4 255 223 |
| Apr 05, 2023 | $37.44 | $37.56 | $36.60 | $36.69 | 1 121 918 |
| Apr 04, 2023 | $38.34 | $38.34 | $36.94 | $37.45 | 969 402 |
| Apr 03, 2023 | $37.80 | $38.44 | $37.41 | $38.11 | 1 378 485 |
| Mar 31, 2023 | $37.51 | $38.50 | $37.22 | $38.08 | 996 027 |
