-
5 DAY PERFORMANCE
+7.30% -
1 MONTH PERFORMANCE
+14.06% -
3 MONTH PERFORMANCE
+46.42% -
6 MONTH PERFORMANCE
+50.14% -
YEAR-TO-DATE PERFORMANCE
+141.79% -
1 YEAR PERFORMANCE
+175.38%
Coherent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $104.16 | $105.09 (0.89%) | $107.16 | $103.80 | 684,204 | |
| 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 |
| 10/04/2024 | $97.55 | $95.33 (-2.28%) | $98.95 | $94.64 | 3.15 M | $14.55 B |
| 10/03/2024 | $90.92 | $94.27 (3.68%) | $94.46 | $90.60 | 2.12 M | $14.39 B |
| 10/02/2024 | $88.88 | $91.46 (2.9%) | $92.39 | $87.61 | 2.08 M | $13.96 B |
| 10/01/2024 | $91.49 | $88.80 (-2.93%) | $91.73 | $87.16 | 1.80 M | $13.55 B |
| 09/30/2024 | $88.56 | $88.91 (0.4%) | $90.06 | $87.30 | 2.27 M | $13.57 B |
| 09/27/2024 | $93.15 | $89.83 (-3.56%) | $93.15 | $87.23 | 2.42 M | $13.71 B |
| 09/26/2024 | $93.88 | $92.42 (-1.56%) | $95.29 | $90.51 | 4.24 M | $14.10 B |
| 09/25/2024 | $89.25 | $90.68 (1.6%) | $91.04 | $89.00 | 1.75 M | $13.84 B |
| 09/24/2024 | $88.41 | $89.73 (1.49%) | $91.00 | $88.25 | 2.41 M | $13.69 B |
| 09/23/2024 | $86.92 | $88.19 (1.46%) | $88.88 | $86.09 | 1.92 M | $13.46 B |
| 09/20/2024 | $86.00 | $87.02 (1.19%) | $87.81 | $84.90 | 6.54 M | $13.28 B |
| 09/19/2024 | $84.68 | $86.06 (1.63%) | $89.25 | $83.44 | 5.31 M | $13.13 B |
| 09/18/2024 | $78.22 | $80.98 (3.53%) | $83.99 | $77.79 | 4.60 M | $12.36 B |
| 09/17/2024 | $75.48 | $77.92 (3.23%) | $78.11 | $75.25 | 2.31 M | $11.89 B |
| 09/16/2024 | $75.64 | $75.25 (-0.52%) | $77.13 | $74.60 | 1.65 M | $11.48 B |
| 09/13/2024 | $76.08 | $77.98 (2.5%) | $78.90 | $76.08 | 2.14 M | $11.90 B |
| 09/12/2024 | $75.28 | $75.97 (0.92%) | $76.85 | $74.72 | 1.53 M | $11.59 B |
| 09/11/2024 | $71.36 | $75.37 (5.62%) | $76.23 | $71.15 | 2.37 M | $11.50 B |
| 09/10/2024 | $70.88 | $70.86 (-0.03%) | $71.84 | $69.26 | 1.15 M | $10.81 B |
| 09/09/2024 | $70.48 | $70.80 (0.45%) | $71.52 | $70.09 | 1.78 M | $10.80 B |
| 09/06/2024 | $73.73 | $68.54 (-7.04%) | $74.50 | $68.45 | 2.04 M | $10.46 B |
| 09/05/2024 | $73.52 | $74.26 (1.01%) | $75.93 | $73.23 | 1.18 M | $11.33 B |
| 09/04/2024 | $71.38 | $73.90 (3.53%) | $74.42 | $70.44 | 2.27 M | $11.28 B |
| 09/03/2024 | $76.00 | $71.88 (-5.42%) | $76.35 | $71.77 | 2.10 M | $10.97 B |