The highest closing price for Coherent (COHR) last month was $166.72, on November 10. It was up 23% for the month. The latest price is $175.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $158.36 | $166.81 | $156.28 | $164.26 | 4,781,500 |
November 26 2025 | $148.47 | $156.17 | $147.00 | $154.00 | 3,664,300 |
November 25 2025 | $146.20 | $149.09 | $142.46 | $148.85 | 6,559,700 |
November 24 2025 | $145.11 | $155.82 | $145.11 | $151.81 | 5,471,200 |
November 21 2025 | $135.84 | $142.85 | $130.42 | $139.51 | 5,003,000 |
November 20 2025 | $150.00 | $155.70 | $133.24 | $135.61 | 5,688,700 |
November 19 2025 | $138.68 | $147.57 | $137.87 | $142.94 | 3,658,500 |
November 18 2025 | $136.86 | $139.75 | $132.99 | $138.15 | 3,108,900 |
November 17 2025 | $138.04 | $144.12 | $136.31 | $139.07 | 3,523,500 |
November 14 2025 | $134.37 | $146.02 | $132.51 | $139.33 | 4,134,900 |
November 13 2025 | $152.22 | $152.67 | $136.74 | $139.97 | 7,205,800 |
November 12 2025 | $161.00 | $164.01 | $155.83 | $156.67 | 3,716,900 |
November 11 2025 | $162.33 | $163.12 | $156.36 | $158.01 | 4,184,700 |
November 10 2025 | $159.00 | $168.57 | $157.65 | $166.72 | 6,874,700 |
November 07 2025 | $146.50 | $155.00 | $145.41 | $154.51 | 7,985,100 |
November 06 2025 | $153.70 | $162.50 | $150.53 | $159.30 | 10,803,400 |
November 05 2025 | $131.71 | $139.35 | $126.00 | $134.63 | 9,063,100 |
November 04 2025 | $125.94 | $131.48 | $123.75 | $128.70 | 4,230,900 |
November 03 2025 | $133.54 | $135.50 | $130.52 | $132.00 | 3,782,700 |
Daily pricing data for Coherent dates back to 10/2/1987, and may be incomplete.
