5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+15.12%
3 MONTH PERFORMANCE
+59.20%
6 MONTH PERFORMANCE
+143.04%
YEAR-TO-DATE PERFORMANCE
+19.16%
1 YEAR PERFORMANCE
+148.00%
Coherent Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $212.40 | $219.96 (3.56%) | $224.39 | $204.57 | 4.62 M | $34.20 B |
| 02/13/2026 | $222.01 | $217.23 (-2.15%) | $223.38 | $211.00 | 4.05 M | $33.78 B |
| 02/12/2026 | $227.26 | $216.10 (-4.91%) | $227.47 | $209.23 | 6.73 M | $33.60 B |
| 02/11/2026 | $234.98 | $223.69 (-4.8%) | $237.60 | $218.84 | 5.61 M | $34.78 B |
| 02/10/2026 | $232.20 | $228.37 (-1.65%) | $236.11 | $225.18 | 7.51 M | $35.51 B |
| 02/09/2026 | $227.00 | $242.46 (6.81%) | $247.15 | $219.68 | 5.94 M | $37.70 B |
| 02/06/2026 | $216.53 | $227.68 (5.15%) | $234.00 | $213.00 | 6.59 M | $35.40 B |
| 02/05/2026 | $179.11 | $209.24 (16.82%) | $211.00 | $175.24 | 12.87 M | $32.54 B |
| 02/04/2026 | $232.65 | $211.00 (-9.31%) | $240.39 | $203.33 | 13.36 M | $32.81 B |
| 02/03/2026 | $232.01 | $229.18 (-1.22%) | $241.50 | $221.05 | 6.94 M | $35.64 B |
| 02/02/2026 | $208.79 | $222.44 (6.54%) | $229.36 | $208.04 | 5.21 M | $34.59 B |
| 01/30/2026 | $221.57 | $212.18 (-4.24%) | $237.18 | $210.48 | 7.08 M | $32.99 B |
| 01/29/2026 | $221.00 | $215.86 (-2.33%) | $222.27 | $206.14 | 4.54 M | $33.57 B |
| 01/28/2026 | $214.01 | $221.14 (3.33%) | $222.97 | $210.55 | 4.30 M | $34.39 B |
| 01/27/2026 | $201.38 | $214.00 (6.27%) | $216.04 | $200.60 | 4.14 M | $33.28 B |
| 01/26/2026 | $196.28 | $197.76 (0.75%) | $205.00 | $192.38 | 3.10 M | $30.75 B |
| 01/23/2026 | $198.23 | $196.94 (-0.65%) | $200.23 | $189.50 | 2.56 M | $30.62 B |
| 01/22/2026 | $208.20 | $202.72 (-2.63%) | $213.30 | $198.80 | 4.10 M | $31.52 B |
| 01/21/2026 | $197.51 | $201.46 (2%) | $208.10 | $191.00 | 5.98 M | $31.33 B |
| 01/20/2026 | $186.31 | $193.46 (3.84%) | $198.35 | $186.03 | 4.31 M | $30.08 B |
| 01/16/2026 | $197.00 | $191.04 (-3.03%) | $201.93 | $189.59 | 3.59 M | $29.71 B |
| 01/15/2026 | $192.33 | $195.96 (1.89%) | $210.90 | $190.95 | 7.03 M | $30.47 B |
| 01/14/2026 | $190.74 | $184.11 (-3.48%) | $196.73 | $182.56 | 2.88 M | $28.63 B |
| 01/13/2026 | $189.08 | $190.03 (0.5%) | $195.89 | $186.98 | 4.54 M | $29.55 B |
| 01/12/2026 | $174.50 | $185.18 (6.12%) | $186.00 | $174.50 | 5.98 M | $28.80 B |
| 01/09/2026 | $169.00 | $178.06 (5.36%) | $181.55 | $167.50 | 5.46 M | $27.69 B |
| 01/08/2026 | $190.16 | $173.15 (-8.95%) | $191.21 | $171.80 | 5.99 M | $26.92 B |
| 01/07/2026 | $190.00 | $191.62 (0.85%) | $193.59 | $185.00 | 3.06 M | $29.80 B |
| 01/06/2026 | $182.32 | $194.11 (6.47%) | $194.23 | $176.99 | 4.65 M | $30.18 B |
| 01/05/2026 | $197.66 | $186.36 (-5.72%) | $200.18 | $179.75 | 5.24 M | $28.98 B |
| 01/02/2026 | $188.00 | $194.33 (3.37%) | $195.92 | $187.02 | 3.52 M | $30.22 B |
| 12/31/2025 | $187.72 | $184.57 (-1.68%) | $188.70 | $183.81 | 2.17 M | $28.70 B |
| 12/30/2025 | $190.00 | $186.81 (-1.68%) | $190.19 | $186.43 | 1.26 M | $29.05 B |
| 12/29/2025 | $187.95 | $189.02 (0.57%) | $190.75 | $183.55 | 2.02 M | $29.39 B |
| 12/26/2025 | $193.09 | $191.72 (-0.71%) | $193.99 | $188.10 | 1.71 M | $29.81 B |
| 12/24/2025 | $192.96 | $191.37 (-0.82%) | $195.24 | $189.58 | 1.57 M | $29.76 B |
| 12/23/2025 | $187.56 | $191.87 (2.3%) | $192.99 | $187.30 | 2.05 M | $29.84 B |
| 12/22/2025 | $192.87 | $190.98 (-0.98%) | $197.21 | $189.50 | 3.38 M | $29.70 B |
| 12/19/2025 | $178.70 | $185.83 (3.99%) | $187.12 | $174.81 | 4.44 M | $28.90 B |
| 12/18/2025 | $178.75 | $175.71 (-1.7%) | $179.50 | $170.61 | 4.71 M | $27.32 B |
| 12/17/2025 | $180.00 | $170.44 (-5.31%) | $186.67 | $170.12 | 4.58 M | $26.50 B |
| 12/16/2025 | $177.55 | $175.20 (-1.32%) | $182.56 | $172.06 | 4.32 M | $27.24 B |
| 12/15/2025 | $183.83 | $178.45 (-2.93%) | $186.53 | $177.00 | 4.51 M | $27.75 B |
| 12/12/2025 | $195.00 | $178.34 (-8.54%) | $196.04 | $176.63 | 7.35 M | $27.73 B |
| 12/11/2025 | $192.66 | $198.50 (3.03%) | $200.01 | $188.75 | 5.47 M | $30.87 B |
| 12/10/2025 | $193.32 | $197.45 (2.14%) | $200.19 | $191.44 | 4.19 M | $30.70 B |
| 12/09/2025 | $180.60 | $192.73 (6.72%) | $195.00 | $180.35 | 4.00 M | $29.97 B |
| 12/08/2025 | $187.24 | $185.86 (-0.74%) | $190.85 | $179.00 | 5.86 M | $28.90 B |
| 12/05/2025 | $186.00 | $181.79 (-2.26%) | $188.36 | $181.48 | 5.18 M | $28.27 B |
| 12/04/2025 | $169.60 | $177.35 (4.57%) | $186.48 | $169.37 | 6.57 M | $27.58 B |
| 12/03/2025 | $164.37 | $170.96 (4.01%) | $171.18 | $158.21 | 4.09 M | $26.58 B |
| 12/02/2025 | $168.00 | $164.89 (-1.85%) | $172.58 | $162.27 | 4.57 M | $25.64 B |
| 12/01/2025 | $160.41 | $163.50 (1.93%) | $165.73 | $160.00 | 4.14 M | $25.42 B |
| 11/28/2025 | $158.36 | $164.26 (3.73%) | $166.81 | $156.28 | 4.78 M | $25.54 B |
| 11/26/2025 | $148.47 | $154.00 (3.72%) | $156.17 | $147.00 | 3.66 M | $23.95 B |
| 11/25/2025 | $146.20 | $148.85 (1.81%) | $149.09 | $142.46 | 6.56 M | $23.15 B |
| 11/24/2025 | $145.11 | $151.81 (4.62%) | $155.82 | $145.11 | 5.47 M | $23.61 B |
| 11/21/2025 | $135.84 | $139.51 (2.7%) | $142.85 | $130.42 | 5.00 M | $21.69 B |
| 11/20/2025 | $150.00 | $135.61 (-9.59%) | $155.70 | $133.24 | 5.69 M | $21.09 B |
| 11/19/2025 | $138.68 | $142.94 (3.07%) | $147.57 | $137.87 | 3.66 M | $22.23 B |
| 11/18/2025 | $136.86 | $138.15 (0.94%) | $139.75 | $132.99 | 3.11 M | $21.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
