NASDAQ:COHR
Coherent Stock Price (Quote)
$54.34
-0.290 (-0.531%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.78 | $61.50 | Wednesday, 1st May 2024 COHR stock ended at $54.34. This is 0.531% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.80% from a day low at $53.36 to a day high of $56.45. |
| 90 days | $47.14 | $67.94 | |
| 52 weeks | $26.29 | $67.94 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $131.27 | $133.37 | $129.66 | $131.05 | 136 700 |
| Jul 21, 2020 | $139.24 | $139.24 | $131.25 | $132.19 | 144 400 |
| Jul 20, 2020 | $131.23 | $138.13 | $131.23 | $137.74 | 124 300 |
| Jul 17, 2020 | $129.34 | $132.69 | $128.28 | $130.98 | 187 400 |
| Jul 16, 2020 | $132.01 | $132.01 | $128.85 | $129.34 | 62 000 |
| Jul 15, 2020 | $128.41 | $134.00 | $128.41 | $132.91 | 123 000 |
| Jul 14, 2020 | $126.91 | $128.07 | $123.93 | $127.37 | 98 800 |
| Jul 13, 2020 | $128.32 | $131.96 | $126.67 | $127.02 | 134 000 |
| Jul 10, 2020 | $129.13 | $130.62 | $126.55 | $127.05 | 140 800 |
| Jul 09, 2020 | $128.70 | $131.21 | $126.17 | $129.97 | 103 300 |
| Jul 08, 2020 | $131.50 | $132.90 | $127.90 | $128.58 | 153 700 |
| Jul 07, 2020 | $128.37 | $133.31 | $128.37 | $130.93 | 282 700 |
| Jul 06, 2020 | $130.90 | $132.31 | $128.90 | $129.44 | 198 500 |
| Jul 02, 2020 | $130.04 | $131.76 | $128.00 | $128.61 | 182 172 |
| Jul 01, 2020 | $130.59 | $132.45 | $126.03 | $126.75 | 204 245 |
| Jun 30, 2020 | $132.17 | $134.57 | $128.77 | $130.98 | 247 389 |
| Jun 29, 2020 | $129.97 | $135.49 | $129.78 | $132.28 | 170 681 |
| Jun 26, 2020 | $133.38 | $135.34 | $129.04 | $129.97 | 594 883 |
| Jun 25, 2020 | $132.00 | $134.00 | $131.06 | $133.68 | 173 431 |
| Jun 24, 2020 | $139.31 | $139.72 | $131.74 | $132.52 | 203 756 |
| Jun 23, 2020 | $144.00 | $144.23 | $140.85 | $141.07 | 159 711 |
| Jun 22, 2020 | $141.72 | $142.86 | $138.25 | $142.10 | 92 979 |
| Jun 19, 2020 | $143.76 | $147.90 | $141.15 | $142.17 | 298 234 |
| Jun 18, 2020 | $144.34 | $146.47 | $140.71 | $141.18 | 168 403 |
| Jun 17, 2020 | $148.27 | $150.96 | $144.49 | $145.54 | 97 024 |
