The highest closing price for Coherent (COHR) last month was $298.91, on March 2. It was down 13.4% for the month. The latest price is $345.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $224.08 | $238.77 | $220.20 | $238.21 | 6,152,000 |
March 30 2026 | $247.58 | $248.93 | $215.55 | $219.65 | 8,235,200 |
March 27 2026 | $243.81 | $253.60 | $239.39 | $243.48 | 5,433,500 |
March 26 2026 | $261.14 | $263.00 | $243.08 | $243.29 | 6,390,900 |
March 25 2026 | $275.00 | $278.80 | $262.00 | $272.04 | 5,314,100 |
March 24 2026 | $255.25 | $277.37 | $255.15 | $272.33 | 9,338,800 |
March 23 2026 | $254.19 | $267.67 | $250.15 | $255.05 | 9,205,200 |
March 20 2026 | $280.53 | $281.16 | $241.01 | $253.63 | 51,484,800 |
March 19 2026 | $246.00 | $276.24 | $243.88 | $275.57 | 9,382,800 |
March 18 2026 | $251.94 | $265.80 | $251.03 | $257.21 | 9,952,700 |
March 17 2026 | $235.26 | $252.49 | $230.20 | $245.80 | 7,599,900 |
March 16 2026 | $255.01 | $262.79 | $242.76 | $247.37 | 6,165,200 |
March 13 2026 | $248.38 | $251.66 | $241.21 | $242.76 | 3,932,600 |
March 12 2026 | $244.80 | $251.12 | $239.08 | $241.27 | 5,718,800 |
March 11 2026 | $251.54 | $258.00 | $242.82 | $251.41 | 6,806,900 |
March 10 2026 | $259.00 | $272.59 | $258.18 | $260.64 | 7,866,100 |
March 09 2026 | $236.39 | $254.36 | $236.00 | $252.32 | 10,589,700 |
March 06 2026 | $239.45 | $257.56 | $230.10 | $235.72 | 8,055,900 |
March 05 2026 | $262.71 | $275.34 | $246.57 | $253.87 | 8,812,300 |
March 04 2026 | $295.79 | $300.20 | $260.65 | $274.86 | 10,520,100 |
March 03 2026 | $285.87 | $293.15 | $271.68 | $280.81 | 8,099,500 |
March 02 2026 | $274.93 | $299.09 | $271.62 | $298.91 | 10,243,400 |
Daily pricing data for Coherent dates back to 10/2/1987, and may be incomplete.
