5 DAY PERFORMANCE
+12.19%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
+11.49%
6 MONTH PERFORMANCE
+42.54%
YEAR-TO-DATE PERFORMANCE
+12.19%
1 YEAR PERFORMANCE
+158.15%
Coherent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $102.72 | $106.24 (3.43%) | $106.75 | $101.31 | 2.92 M | $16.11 B |
| 01/02/2025 | $95.87 | $100.59 (4.92%) | $102.10 | $94.58 | 2.79 M | $15.25 B |
| 12/31/2024 | $94.58 | $94.73 (0.16%) | $95.73 | $93.71 | 1.38 M | $14.37 B |
| 12/30/2024 | $93.80 | $94.84 (1.11%) | $95.73 | $92.40 | 2.03 M | $14.38 B |
| 12/27/2024 | $98.52 | $96.99 (-1.55%) | $98.79 | $95.92 | 1.09 M | $14.71 B |
| 12/26/2024 | $99.27 | $99.60 (0.33%) | $100.40 | $97.48 | 858,599 | $15.10 B |
| 12/24/2024 | $99.38 | $99.78 (0.4%) | $100.17 | $98.63 | 625,488 | $15.13 B |
| 12/23/2024 | $100.25 | $99.02 (-1.23%) | $100.91 | $98.09 | 1.21 M | $15.02 B |
| 12/20/2024 | $95.00 | $97.67 (2.81%) | $99.03 | $94.09 | 3.64 M | $14.81 B |
| 12/19/2024 | $99.35 | $96.18 (-3.19%) | $100.88 | $95.00 | 2.41 M | $14.58 B |
| 12/18/2024 | $104.78 | $97.33 (-7.11%) | $105.45 | $95.90 | 2.51 M | $14.76 B |
| 12/17/2024 | $106.41 | $103.29 (-2.93%) | $106.76 | $101.23 | 2.57 M | $15.66 B |
| 12/16/2024 | $106.55 | $107.85 (1.22%) | $109.43 | $104.51 | 2.27 M | $16.35 B |
| 12/13/2024 | $107.60 | $106.64 (-0.89%) | $108.17 | $103.56 | 2.09 M | $16.17 B |
| 12/12/2024 | $104.42 | $104.08 (-0.33%) | $107.58 | $103.37 | 1.70 M | $15.78 B |
| 12/11/2024 | $102.06 | $103.84 (1.74%) | $104.86 | $101.50 | 1.64 M | $15.75 B |
| 12/10/2024 | $104.07 | $100.21 (-3.71%) | $104.93 | $99.29 | 2.67 M | $15.20 B |
| 12/09/2024 | $111.31 | $103.95 (-6.61%) | $112.97 | $103.52 | 2.93 M | $15.76 B |
| 12/06/2024 | $109.21 | $111.24 (1.86%) | $112.35 | $108.77 | 2.28 M | $16.87 B |
| 12/05/2024 | $112.00 | $108.66 (-2.98%) | $112.78 | $108.21 | 2.12 M | $16.48 B |
| 12/04/2024 | $108.94 | $112.02 (2.83%) | $113.60 | $108.94 | 2.94 M | $16.99 B |
| 12/03/2024 | $104.16 | $106.54 (2.28%) | $107.16 | $103.80 | 1.72 M | $16.16 B |
| 12/02/2024 | $100.59 | $103.62 (3.01%) | $104.29 | $100.59 | 1.84 M | $15.71 B |
| 11/29/2024 | $99.62 | $100.16 (0.54%) | $101.18 | $98.87 | 1.12 M | $15.19 B |
| 11/27/2024 | $100.00 | $98.09 (-1.91%) | $101.26 | $95.43 | 2.51 M | $14.87 B |
| 11/26/2024 | $102.03 | $101.04 (-0.97%) | $102.90 | $99.64 | 2.61 M | $15.32 B |
| 11/25/2024 | $104.50 | $99.80 (-4.5%) | $105.20 | $99.18 | 3.30 M | $15.13 B |
| 11/22/2024 | $105.72 | $105.34 (-0.36%) | $106.31 | $103.87 | 1.88 M | $15.97 B |
| 11/21/2024 | $105.57 | $105.72 (0.14%) | $109.88 | $105.06 | 2.78 M | $16.03 B |
| 11/20/2024 | $101.89 | $103.38 (1.46%) | $103.94 | $100.32 | 1.59 M | $15.68 B |
| 11/19/2024 | $94.23 | $104.25 (10.63%) | $104.31 | $93.50 | 2.90 M | $15.81 B |
| 11/18/2024 | $96.10 | $95.35 (-0.78%) | $98.19 | $94.56 | 2.05 M | $14.46 B |
| 11/15/2024 | $98.97 | $95.11 (-3.9%) | $99.00 | $91.85 | 4.12 M | $14.42 B |
| 11/14/2024 | $103.18 | $100.01 (-3.07%) | $103.95 | $99.30 | 1.63 M | $15.17 B |
| 11/13/2024 | $104.46 | $102.71 (-1.68%) | $105.86 | $101.76 | 2.01 M | $15.58 B |
| 11/12/2024 | $103.97 | $104.00 (0.03%) | $106.91 | $102.82 | 2.13 M | $15.77 B |
| 11/11/2024 | $110.05 | $104.67 (-4.89%) | $110.41 | $102.51 | 3.22 M | $15.87 B |
| 11/08/2024 | $108.71 | $110.02 (1.21%) | $111.66 | $105.13 | 4.50 M | $16.68 B |
| 11/07/2024 | $103.00 | $109.45 (6.26%) | $110.27 | $96.16 | 6.39 M | $16.60 B |
| 11/06/2024 | $95.79 | $99.43 (3.8%) | $100.09 | $95.54 | 5.25 M | $15.08 B |
| 11/05/2024 | $91.63 | $93.57 (2.12%) | $94.04 | $91.50 | 2.40 M | $14.19 B |
| 11/04/2024 | $92.30 | $90.91 (-1.51%) | $93.39 | $90.85 | 1.53 M | $13.79 B |
| 11/01/2024 | $93.15 | $92.28 (-0.93%) | $94.74 | $91.97 | 2.11 M | $14.08 B |
| 10/31/2024 | $96.00 | $92.44 (-3.71%) | $96.00 | $90.81 | 3.21 M | $14.11 B |
| 10/30/2024 | $97.15 | $97.18 (0.03%) | $98.12 | $95.58 | 1.51 M | $14.83 B |
| 10/29/2024 | $96.21 | $98.53 (2.41%) | $99.21 | $96.15 | 1.69 M | $15.04 B |
| 10/28/2024 | $97.03 | $96.38 (-0.67%) | $97.28 | $95.36 | 1.51 M | $14.71 B |
| 10/25/2024 | $97.47 | $95.84 (-1.67%) | $97.47 | $94.70 | 2.04 M | $14.63 B |
| 10/24/2024 | $98.13 | $96.71 (-1.45%) | $99.22 | $96.00 | 1.58 M | $14.76 B |
| 10/23/2024 | $96.17 | $97.82 (1.72%) | $98.36 | $95.65 | 1.94 M | $14.93 B |
| 10/22/2024 | $95.00 | $96.77 (1.86%) | $98.14 | $94.59 | 2.54 M | $14.77 B |
| 10/21/2024 | $98.14 | $98.44 (0.31%) | $98.96 | $96.55 | 1.63 M | $15.02 B |
| 10/18/2024 | $97.25 | $98.23 (1.01%) | $100.29 | $96.58 | 3.71 M | $14.99 B |
| 10/17/2024 | $103.70 | $102.07 (-1.57%) | $105.48 | $101.84 | 1.83 M | $15.58 B |
| 10/16/2024 | $101.39 | $101.08 (-0.31%) | $101.81 | $99.68 | 1.39 M | $15.42 B |
| 10/15/2024 | $102.91 | $100.52 (-2.32%) | $103.29 | $98.07 | 2.78 M | $15.34 B |
| 10/14/2024 | $106.00 | $102.58 (-3.23%) | $106.50 | $102.48 | 2.25 M | $15.65 B |
| 10/11/2024 | $100.30 | $104.62 (4.31%) | $104.67 | $100.00 | 3.94 M | $15.97 B |
| 10/10/2024 | $96.82 | $99.03 (2.28%) | $99.15 | $96.27 | 1.44 M | $15.11 B |
| 10/09/2024 | $97.96 | $98.69 (0.75%) | $99.37 | $96.25 | 1.70 M | $15.06 B |
| 10/08/2024 | $95.45 | $97.87 (2.54%) | $98.27 | $95.18 | 1.80 M | $14.93 B |
| 10/07/2024 | $95.00 | $95.18 (0.19%) | $96.95 | $94.34 | 3.24 M | $14.52 B |