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 |
| Mar 30, 2023 | $37.51 | $37.76 | $36.92 | $37.32 | 830 339 |
| Mar 29, 2023 | $35.87 | $36.63 | $35.69 | $36.62 | 762 725 |
| Mar 28, 2023 | $34.91 | $35.22 | $34.31 | $35.15 | 1 658 179 |
| Mar 27, 2023 | $35.18 | $35.38 | $34.72 | $35.04 | 1 045 083 |
| Mar 24, 2023 | $34.19 | $34.72 | $33.80 | $34.71 | 1 120 407 |
| Mar 23, 2023 | $34.46 | $36.12 | $34.22 | $34.67 | 1 389 209 |
| Mar 22, 2023 | $35.22 | $35.55 | $33.98 | $34.00 | 1 219 360 |
| Mar 21, 2023 | $35.70 | $35.70 | $34.70 | $35.12 | 1 758 640 |
| Mar 20, 2023 | $34.58 | $35.17 | $34.31 | $34.95 | 911 966 |
| Mar 17, 2023 | $35.80 | $36.02 | $34.03 | $34.47 | 1 869 865 |
| Mar 16, 2023 | $35.02 | $36.07 | $34.62 | $35.95 | 1 509 323 |
| Mar 15, 2023 | $35.41 | $36.02 | $34.63 | $35.58 | 1 793 856 |
| Mar 14, 2023 | $38.01 | $38.20 | $36.19 | $36.65 | 2 064 768 |
| Mar 13, 2023 | $38.11 | $38.66 | $36.60 | $37.02 | 1 563 809 |
| Mar 10, 2023 | $39.72 | $40.00 | $37.85 | $38.54 | 1 840 691 |
| Mar 09, 2023 | $41.30 | $41.90 | $39.92 | $39.99 | 1 438 009 |
| Mar 08, 2023 | $41.24 | $41.48 | $40.50 | $41.47 | 1 596 879 |
| Mar 07, 2023 | $42.64 | $42.81 | $41.15 | $41.34 | 705 107 |
| Mar 06, 2023 | $44.21 | $44.80 | $42.75 | $42.77 | 1 070 887 |
| Mar 03, 2023 | $43.37 | $44.25 | $42.70 | $44.03 | 926 407 |
| Mar 02, 2023 | $41.93 | $43.09 | $40.05 | $42.89 | 1 822 566 |
| Mar 01, 2023 | $43.19 | $43.69 | $42.93 | $43.11 | 798 777 |
| Feb 28, 2023 | $42.67 | $43.81 | $42.13 | $43.13 | 1 145 712 |
| Feb 27, 2023 | $43.22 | $43.45 | $42.34 | $42.48 | 1 152 397 |
| Feb 24, 2023 | $43.24 | $43.92 | $41.85 | $42.69 | 1 661 506 |
