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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.23$18.23277,100——
2012-12-28$18.02$18.02123,200——
2012-12-27$18.22$18.2290,400——
2012-12-26$18.16$18.16185,300——
2012-12-24$18.04$18.04119,800——
2012-12-21$18.28$18.28731,000——
2012-12-20$17.96$17.96243,300——
2012-12-19$18.03$18.03163,000——
2012-12-18$18.06$18.06285,500——
2012-12-17$17.46$17.46109,700——
2012-12-14$17.18$17.18125,300——
2012-12-13$17.29$17.29147,500——
2012-12-12$17.28$17.28137,000——
2012-12-11$17.65$17.65304,600——
2012-12-10$17.23$17.23137,300——
2012-12-07$17.12$17.1288,300——
2012-12-06$17.38$17.38180,800——
2012-12-05$17.04$17.04162,800——
2012-12-04$17.01$17.01127,800——
2012-12-03$16.96$16.96107,800——
2012-11-30$17.11$17.11216,600——
2012-11-29$17.04$17.04179,700——
2012-11-28$16.89$16.89222,000——
2012-11-27$16.85$16.85411,500——
2012-11-26$16.29$16.29389,000——
2012-11-23$16.01$16.01257,000——
2012-11-21$16.01$16.01291,800——
2012-11-20$15.89$15.89235,900——
2012-11-19$15.88$15.88577,800——
2012-11-16$15.85$15.85250,900——
2012-11-15$16.06$16.06335,900——
2012-11-14$15.97$15.97192,300——
2012-11-13$16.16$16.16176,100——
2012-11-12$16.19$16.1975,700——
2012-11-09$16.11$16.11294,900——
2012-11-08$16.05$16.05390,300——
2012-11-07$16.02$16.02281,100——
2012-11-06$16.68$16.68210,600——
2012-11-05$16.73$16.73307,100——
2012-11-02$16.45$16.45309,400——
2012-11-01$16.53$16.53515,000——
2012-10-31$16.50$16.50176,400——
2012-10-26$16.81$16.81227,700——
2012-10-25$16.64$16.64327,500——
2012-10-24$16.64$16.64282,500——
2012-10-23$16.64$16.64742,000——
2012-10-22$17.34$17.34241,700——
2012-10-19$17.49$17.49224,200——
2012-10-18$17.95$17.95210,100——
2012-10-17$18.12$18.12332,200——
2012-10-16$18.09$18.09208,300——
2012-10-15$18.07$18.07192,200——
2012-10-12$18.24$18.24149,800——
2012-10-11$18.33$18.33281,500——
2012-10-10$18.25$18.25205,700——
2012-10-09$18.30$18.30438,800——
2012-10-08$19.57$19.57163,200——
2012-10-05$19.87$19.87246,500——
2012-10-04$19.46$19.46188,400——
2012-10-03$19.26$19.26178,500——
2012-10-02$19.60$19.60153,900——
2012-10-01$19.23$19.23327,100——
2012-09-28$19.02$19.02162,100——
2012-09-27$19.01$19.01311,600——
2012-09-26$18.74$18.74241,900——
2012-09-25$18.92$18.92220,700——
2012-09-24$19.45$19.45173,000——
2012-09-21$19.19$19.19310,900——
2012-09-20$19.02$19.02175,500——
2012-09-19$19.30$19.30134,600——
2012-09-18$19.43$19.43167,200——
2012-09-17$19.42$19.42117,600——
2012-09-14$19.63$19.63285,300——
2012-09-13$19.01$19.01287,700——
2012-09-12$19.09$19.09272,000——
2012-09-11$19.20$19.20138,100——
2012-09-10$19.38$19.38171,500——
2012-09-07$19.47$19.47216,600——
2012-09-06$19.37$19.37295,100——
2012-09-05$18.84$18.84153,600——
2012-09-04$18.94$18.94297,300——
2012-08-31$18.60$18.60171,300——
2012-08-30$18.45$18.45104,500——
2012-08-29$18.60$18.60199,400——
2012-08-28$18.64$18.64152,400——
2012-08-27$18.66$18.66148,100——
2012-08-24$18.65$18.65161,900——
2012-08-23$18.76$18.76213,700——
2012-08-22$18.88$18.88224,900——
2012-08-21$18.93$18.93170,200——
2012-08-20$18.95$18.95172,900——
2012-08-17$18.93$18.93116,700——
2012-08-16$18.49$18.49215,800——
2012-08-15$18.46$18.46224,500——
2012-08-14$18.00$18.00350,800——
2012-08-13$18.20$18.20114,800——
2012-08-10$18.34$18.34196,400——
2012-08-09$18.28$18.28510,100——
2012-08-08$18.37$18.37337,200——
2012-08-07$18.24$18.24363,000——
2012-08-06$17.62$17.62291,800——
2012-08-03$17.51$17.51252,600——
2012-08-02$16.43$16.43463,400——
2012-08-01$17.17$17.17479,800——
2012-07-31$17.44$17.44277,500——
2012-07-30$17.10$17.10166,500——
2012-07-27$17.29$17.29232,400——
2012-07-26$16.66$16.66281,600——
2012-07-25$16.31$16.31260,200——
2012-07-24$15.94$15.94210,900——
2012-07-23$15.86$15.86263,600——
2012-07-20$16.13$16.13247,100——
2012-07-19$16.53$16.53138,400——
2012-07-18$16.49$16.49179,000——
2012-07-17$16.17$16.17133,100——
2012-07-16$16.11$16.11157,300——
2012-07-13$16.35$16.35244,100——
2012-07-12$16.16$16.16269,900——
2012-07-11$16.22$16.22243,300——
2012-07-10$16.08$16.08198,000——
2012-07-09$16.21$16.21211,700——
2012-07-06$16.42$16.42145,100——
2012-07-05$17.00$17.00224,300——
2012-07-03$16.97$16.97192,700——
2012-07-02$16.61$16.61326,700——
2012-06-29$16.67$16.67303,400——
2012-06-28$16.31$16.31235,400——
2012-06-27$16.63$16.63145,100——
2012-06-26$16.49$16.49337,400——
2012-06-25$16.41$16.41328,000——
2012-06-22$16.71$16.71759,100——
2012-06-21$16.70$16.70344,100——
2012-06-20$17.01$17.01509,300——
2012-06-19$16.68$16.68623,500——
2012-06-18$16.13$16.13937,100——
2012-06-15$16.25$16.251,438,000——
2012-06-14$18.60$18.60238,100——
2012-06-13$18.27$18.27135,400——
2012-06-12$18.59$18.59149,800——
2012-06-11$18.38$18.38185,200——
2012-06-08$19.10$19.10156,800——
2012-06-07$19.15$19.15192,400——
2012-06-06$19.41$19.41174,700——
2012-06-05$18.88$18.88195,000——
2012-06-04$18.51$18.51318,500——
2012-06-01$18.29$18.29336,000——
2012-05-31$18.90$18.90300,200——
2012-05-30$19.24$19.24180,900——
2012-05-29$19.59$19.59168,700——
2012-05-25$19.16$19.16246,600——
2012-05-24$19.24$19.24191,000——
2012-05-23$19.25$19.25312,000——
2012-05-22$18.78$18.78168,000——
2012-05-21$19.04$19.04190,200——
2012-05-18$18.73$18.73279,600——
2012-05-17$18.76$18.76152,600——
2012-05-16$19.19$19.19121,200——
2012-05-15$19.21$19.21291,000——
2012-05-14$19.56$19.56144,500——
2012-05-11$19.87$19.87155,600——
2012-05-10$20.14$20.14273,000——
2012-05-09$19.77$19.77118,000——
2012-05-08$20.04$20.04254,700——
2012-05-07$20.23$20.23239,000——
2012-05-04$20.25$20.25263,100——
2012-05-03$20.74$20.74322,500——
2012-05-02$21.22$21.22303,900——
2012-05-01$20.91$20.91435,500——
2012-04-30$20.41$20.41192,000——
2012-04-27$20.79$20.79203,000——
2012-04-26$20.73$20.73218,700——
2012-04-25$20.82$20.82323,800——
2012-04-24$21.19$21.19662,000——
2012-04-23$20.79$20.79267,400——
2012-04-20$21.24$21.24350,800——
2012-04-19$21.37$21.37227,600——
2012-04-18$21.77$21.77133,500——
2012-04-17$21.93$21.93513,500——
2012-04-16$21.61$21.61213,900——
2012-04-13$21.72$21.72213,700——
2012-04-12$22.50$22.50158,000——
2012-04-11$22.18$22.18164,200——
2012-04-10$21.88$21.88304,200——
2012-04-09$22.43$22.43243,400——
2012-04-05$22.78$22.78197,200——
2012-04-04$22.66$22.66236,100——
2012-04-03$23.52$23.52152,400——
2012-04-02$24.11$24.11204,400——
2012-03-30$23.65$23.65293,700——
2012-03-29$23.39$23.39180,600——
2012-03-28$23.13$23.13269,100——
2012-03-27$23.87$23.87219,600——
2012-03-26$24.47$24.47212,900——
2012-03-23$23.66$23.66115,300——
2012-03-22$23.33$23.3388,400——
2012-03-21$23.78$23.7886,000——
2012-03-20$23.74$23.74112,400——
2012-03-19$24.18$24.18140,400——
2012-03-16$24.01$24.01316,500——
2012-03-15$23.92$23.92156,600——
2012-03-14$23.43$23.43206,000——
2012-03-13$23.79$23.79170,900——
2012-03-12$23.14$23.14161,800——
2012-03-09$23.06$23.06169,200——
2012-03-08$22.86$22.86107,400——
2012-03-07$22.41$22.41443,800——
2012-03-06$22.10$22.10168,100——
2012-03-05$22.58$22.58188,200——
2012-03-02$22.52$22.52264,000——
2012-03-01$23.17$23.17282,000——
2012-02-29$23.39$23.39449,200——
2012-02-28$23.42$23.42219,300——
2012-02-27$23.45$23.45265,300——
2012-02-24$23.71$23.71472,300——
2012-02-23$23.47$23.47200,400——
2012-02-22$23.34$23.34150,000——
2012-02-21$23.44$23.44350,200——
2012-02-17$23.45$23.45245,500——
2012-02-16$23.44$23.44330,300——
2012-02-15$23.27$23.27359,400——
2012-02-14$23.33$23.33176,500——
2012-02-13$23.44$23.44171,600——
2012-02-10$23.27$23.27235,000——
2012-02-09$23.60$23.60346,400——
2012-02-08$23.69$23.69277,200——
2012-02-07$23.73$23.73389,600——
2012-02-06$23.95$23.95329,500——
2012-02-03$24.21$24.21451,000——
2012-02-02$23.76$23.76343,300——
2012-02-01$23.61$23.61571,600——
2012-01-31$23.01$23.01348,900——
2012-01-30$22.96$22.96268,000——
2012-01-27$23.43$23.43262,300——
2012-01-26$23.28$23.28351,800——
2012-01-25$23.18$23.18396,400——
2012-01-24$22.78$22.78654,600——
2012-01-23$22.25$22.25321,500——
2012-01-20$22.10$22.10327,500——
2012-01-19$21.93$21.93263,500——
2012-01-18$21.51$21.51291,600——
2012-01-17$20.76$20.76379,600——
2012-01-13$20.47$20.47310,900——
2012-01-12$20.37$20.37298,800——
2012-01-11$19.82$19.82269,300——
2012-01-10$19.48$19.48308,800——
2012-01-09$18.75$18.75726,300——
2012-01-06$18.28$18.28322,600——
2012-01-05$18.69$18.69316,500——
2012-01-04$18.34$18.34276,000——
2012-01-03$18.75$18.75288,300——