NYSE:COHR | Historical Stock Price | COHERENT CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.12$0.60$3.05$15.43$78.15$395.841987-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.52$2.52145,600——
1999-12-30$2.56$2.56165,600——
1999-12-29$2.63$2.6368,000——
1999-12-28$2.75$2.75134,400——
1999-12-27$2.55$2.5566,400——
1999-12-23$2.69$2.69140,800——
1999-12-22$2.67$2.67134,400——
1999-12-21$2.56$2.56369,600——
1999-12-20$2.50$2.50228,800——
1999-12-17$2.48$2.4891,200——
1999-12-16$2.56$2.56388,800——
1999-12-15$2.41$2.41260,800——
1999-12-14$2.29$2.29108,000——
1999-12-13$2.23$2.23119,200——
1999-12-10$2.25$2.25357,600——
1999-12-09$2.25$2.25240,000——
1999-12-08$2.38$2.38459,200——
1999-12-07$2.50$2.50164,800——
1999-12-06$2.49$2.49751,200——
1999-12-03$2.75$2.75838,400——
1999-12-02$2.20$2.20273,600——
1999-12-01$2.19$2.1985,600——
1999-11-30$2.16$2.16194,400——
1999-11-29$2.16$2.1650,400——
1999-11-26$2.09$2.0943,200——
1999-11-24$2.08$2.0852,800——
1999-11-23$2.06$2.0664,800——
1999-11-22$2.11$2.1133,600——
1999-11-19$2.06$2.06116,800——
1999-11-18$2.11$2.1134,400——
1999-11-17$2.11$2.11467,200——
1999-11-16$2.27$2.27375,200——
1999-11-15$2.26$2.26692,800——
1999-11-12$2.00$2.00364,800——
1999-11-11$2.02$2.02406,400——
1999-11-10$1.88$1.88141,600——
1999-11-09$1.80$1.80122,400——
1999-11-08$1.78$1.78380,000——
1999-11-05$1.68$1.68420,000——
1999-11-04$1.57$1.5738,400——
1999-11-03$1.56$1.5681,600——
1999-11-02$1.58$1.5863,200——
1999-11-01$1.55$1.5546,400——
1999-10-29$1.59$1.5930,400——
1999-10-28$1.61$1.61137,600——
1999-10-27$1.58$1.5872,000——
1999-10-26$1.64$1.64262,400——
1999-10-25$1.64$1.6437,600——
1999-10-22$1.63$1.63145,600——
1999-10-21$1.63$1.6365,600——
1999-10-20$1.64$1.64430,400——
1999-10-19$1.48$1.4872,800——
1999-10-18$1.55$1.55134,400——
1999-10-15$1.58$1.58253,600——
1999-10-14$1.56$1.5619,200——
1999-10-13$1.56$1.5629,600——
1999-10-12$1.59$1.5960,000——
1999-10-11$1.54$1.5474,400——
1999-10-08$1.45$1.45118,400——
1999-10-07$1.43$1.4334,400——
1999-10-06$1.40$1.4068,000——
1999-10-05$1.38$1.38197,600——
1999-10-04$1.34$1.34122,400——
1999-10-01$1.47$1.4719,200——
1999-09-30$1.47$1.4750,400——
1999-09-29$1.39$1.3939,200——
1999-09-28$1.39$1.3935,200——
1999-09-27$1.34$1.3492,800——
1999-09-24$1.36$1.36124,800——
1999-09-23$1.39$1.39134,400——
1999-09-22$1.45$1.45121,600——
1999-09-21$1.50$1.5036,000——
1999-09-20$1.50$1.5073,600——
1999-09-17$1.56$1.5629,600——
1999-09-16$1.52$1.52101,600——
1999-09-15$1.58$1.58105,600——
1999-09-14$1.64$1.6422,400——
1999-09-13$1.63$1.6356,000——
1999-09-10$1.69$1.6936,800——
1999-09-09$1.69$1.6910,400——
1999-09-08$1.69$1.6948,800——
1999-09-07$1.64$1.64130,400——
1999-09-03$1.68$1.68140,000——
1999-09-02$1.66$1.6683,200——
1999-09-01$1.59$1.5968,800——
1999-08-31$1.54$1.54123,200——
1999-08-30$1.64$1.6463,200——
1999-08-27$1.70$1.70264,000——
1999-08-26$1.55$1.55249,600——
1999-08-25$1.61$1.61188,000——
1999-08-24$1.77$1.77116,800——
1999-08-23$1.80$1.80350,400——
1999-08-20$1.84$1.84387,200——
1999-08-19$1.69$1.69309,600——
1999-08-18$1.64$1.64159,200——
1999-08-17$1.61$1.6168,000——
1999-08-16$1.59$1.5991,200——
1999-08-13$1.52$1.5256,800——
1999-08-12$1.47$1.47190,400——
1999-08-11$1.63$1.63532,000——
1999-08-10$1.42$1.4291,200——
1999-08-09$1.37$1.37107,200——
1999-08-06$1.36$1.3677,600——
1999-08-05$1.31$1.3120,000——
1999-08-04$1.33$1.33442,400——
1999-08-03$1.41$1.4120,800——
1999-08-02$1.41$1.4196,800——
1999-07-30$1.50$1.5054,400——
1999-07-29$1.50$1.5076,800——
1999-07-28$1.45$1.45183,200——
1999-07-27$1.44$1.44124,000——
1999-07-26$1.45$1.4526,400——
1999-07-23$1.45$1.4518,400——
1999-07-22$1.41$1.41129,600——
1999-07-21$1.44$1.4418,400——
1999-07-20$1.50$1.5084,800——
1999-07-19$1.52$1.5241,600——
1999-07-16$1.52$1.5277,600——
1999-07-15$1.49$1.4950,400——
1999-07-14$1.52$1.5228,800——
1999-07-13$1.47$1.4740,800——
1999-07-12$1.53$1.53160,800——
1999-07-09$1.50$1.5047,200——
1999-07-08$1.47$1.47106,400——
1999-07-07$1.45$1.45249,600——
1999-07-06$1.53$1.53428,000——
1999-07-02$1.42$1.42545,600——
1999-07-01$1.21$1.21216,000——
1999-06-30$1.19$1.1933,600——
1999-06-29$1.14$1.1460,800——
1999-06-28$1.12$1.1264,800——
1999-06-25$1.14$1.1484,800——
1999-06-24$1.10$1.1010,400——
1999-06-23$1.11$1.1157,600——
1999-06-22$1.08$1.08102,400——
1999-06-21$1.14$1.1431,200——
1999-06-18$1.08$1.0824,800——
1999-06-17$1.11$1.1132,000——
1999-06-16$1.12$1.1243,200——
1999-06-15$1.06$1.06190,400——
1999-06-14$1.14$1.1415,200——
1999-06-11$1.13$1.13800——
1999-06-10$1.14$1.14119,200——
1999-06-09$1.19$1.19156,800——
1999-06-08$1.19$1.19157,600——
1999-06-07$1.19$1.19238,400——
1999-06-04$1.14$1.14136,000——
1999-06-03$1.09$1.09155,200——
1999-06-02$1.13$1.13268,000——
1999-06-01$1.11$1.1174,400——
1999-05-28$1.14$1.14108,000——
1999-05-27$1.14$1.14171,200——
1999-05-26$1.13$1.1371,200——
1999-05-25$1.13$1.1388,800——
1999-05-24$1.17$1.17179,200——
1999-05-21$1.14$1.1444,800——
1999-05-20$1.16$1.16196,000——
1999-05-19$0.97$0.97364,000——
1999-05-18$1.16$1.1684,000——
1999-05-17$1.13$1.1330,400——
1999-05-14$1.13$1.1312,800——
1999-05-13$1.16$1.16113,600——
1999-05-12$1.14$1.14182,400——
1999-05-11$1.13$1.13100,800——
1999-05-10$1.09$1.0911,200——
1999-05-07$1.14$1.1453,600——
1999-05-06$1.13$1.13272,800——
1999-05-05$1.13$1.1315,200——
1999-05-04$1.16$1.1651,200——
1999-05-03$1.17$1.1736,000——
1999-04-30$1.18$1.1845,600——
1999-04-29$1.17$1.17115,200——
1999-04-28$1.16$1.16104,800——
1999-04-27$1.17$1.17177,600——
1999-04-26$1.17$1.17128,800——
1999-04-23$1.16$1.16143,200——
1999-04-22$1.14$1.14145,600——
1999-04-21$1.16$1.16503,200——
1999-04-20$1.09$1.09136,800——
1999-04-19$1.03$1.0381,600——
1999-04-16$0.95$0.95124,800——
1999-04-15$0.94$0.94197,600——
1999-04-14$0.94$0.94113,600——
1999-04-13$0.94$0.9488,800——
1999-04-12$0.92$0.9247,200——
1999-04-09$0.94$0.9474,400——
1999-04-08$0.94$0.9485,600——
1999-04-07$0.91$0.9131,200——
1999-04-06$0.94$0.94105,600——
1999-04-05$0.94$0.9448,000——
1999-04-01$0.98$0.9846,400——
1999-03-31$0.97$0.97358,400——
1999-03-30$0.95$0.9548,800——
1999-03-29$0.91$0.9197,600——
1999-03-26$0.94$0.9466,400——
1999-03-25$0.98$0.9831,200——
1999-03-24$0.98$0.9867,200——
1999-03-23$1.00$1.0038,400——
1999-03-22$1.06$1.0664,800——
1999-03-19$1.02$1.0244,800——
1999-03-18$1.03$1.0336,000——
1999-03-17$1.09$1.092,400——
1999-03-16$1.03$1.0310,400——
1999-03-15$1.05$1.0526,400——
1999-03-12$1.05$1.0547,200——
1999-03-11$1.09$1.0949,600——
1999-03-10$1.11$1.1126,400——
1999-03-09$1.11$1.1131,200——
1999-03-08$1.11$1.1124,800——
1999-03-05$1.09$1.09136,800——
1999-03-04$1.09$1.0944,800——
1999-03-03$1.13$1.1310,400——
1999-03-02$1.13$1.1312,000——
1999-03-01$1.17$1.1717,600——
1999-02-26$1.16$1.1632,800——
1999-02-25$1.13$1.1310,400——
1999-02-24$1.15$1.1528,000——
1999-02-23$1.14$1.1495,200——
1999-02-22$1.16$1.1691,200——
1999-02-19$1.13$1.13358,400——
1999-02-18$1.20$1.2028,000——
1999-02-17$1.17$1.1788,800——
1999-02-16$1.25$1.2598,400——
1999-02-12$1.20$1.2079,200——
1999-02-11$1.21$1.219,600——
1999-02-10$1.20$1.20124,000——
1999-02-09$1.27$1.2749,600——
1999-02-08$1.26$1.26160,000——
1999-02-05$1.26$1.26100,000——
1999-02-04$1.25$1.2572,000——
1999-02-03$1.25$1.2568,800——
1999-02-02$1.25$1.25252,800——
1999-02-01$1.25$1.25108,000——
1999-01-29$1.19$1.19123,200——
1999-01-28$1.21$1.2148,000——
1999-01-27$1.23$1.2331,200——
1999-01-26$1.24$1.24246,400——
1999-01-25$1.22$1.2260,800——
1999-01-22$1.27$1.27252,800——
1999-01-21$1.27$1.27384,800——
1999-01-20$1.16$1.16313,600——
1999-01-19$1.25$1.2542,400——
1999-01-15$1.19$1.1959,200——
1999-01-14$1.22$1.22147,200——
1999-01-13$1.16$1.16144,000——
1999-01-12$1.14$1.1487,200——
1999-01-11$1.10$1.10168,000——
1999-01-08$1.11$1.11271,200——
1999-01-07$1.02$1.02228,800——
1999-01-06$1.00$1.00240,800——
1999-01-05$1.05$1.05197,600——
1999-01-04$1.06$1.06203,200——