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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$29.65$29.65283,200——
2016-12-29$29.85$29.85181,100——
2016-12-28$29.45$29.45184,700——
2016-12-27$30.00$30.00376,900——
2016-12-23$29.75$29.75359,100——
2016-12-22$29.65$29.65599,100——
2016-12-21$30.00$30.00287,700——
2016-12-20$30.05$30.05572,900——
2016-12-19$30.65$30.65243,500——
2016-12-16$30.45$30.45601,900——
2016-12-15$31.00$31.00409,600——
2016-12-14$30.75$30.75771,800——
2016-12-13$32.15$32.15705,600——
2016-12-12$31.65$31.65498,200——
2016-12-09$31.30$31.30640,800——
2016-12-08$31.05$31.05469,900——
2016-12-07$30.20$30.20243,100——
2016-12-06$29.75$29.75304,300——
2016-12-05$29.95$29.95591,000——
2016-12-02$28.90$28.90840,200——
2016-12-01$29.30$29.30731,600——
2016-11-30$30.20$30.20548,100——
2016-11-29$31.25$31.25373,900——
2016-11-28$31.20$31.20271,700——
2016-11-25$31.40$31.40136,700——
2016-11-23$31.25$31.25188,600——
2016-11-22$31.10$31.10239,200——
2016-11-21$30.50$30.50423,800——
2016-11-18$30.70$30.70524,600——
2016-11-17$29.60$29.60440,600——
2016-11-16$29.05$29.05754,600——
2016-11-15$28.65$28.65459,200——
2016-11-14$28.80$28.80373,600——
2016-11-11$28.85$28.85625,600——
2016-11-10$28.35$28.35481,100——
2016-11-09$28.60$28.60492,100——
2016-11-08$28.00$28.00640,200——
2016-11-07$27.60$27.60241,100——
2016-11-04$27.00$27.00355,000——
2016-11-03$26.95$26.95280,800——
2016-11-02$27.00$27.00559,400——
2016-11-01$26.95$26.95350,800——
2016-10-31$27.80$27.80601,900——
2016-10-28$27.20$27.20662,200——
2016-10-27$27.60$27.60615,800——
2016-10-26$26.65$26.65937,000——
2016-10-25$25.95$25.951,049,200——
2016-10-24$27.25$27.25695,800——
2016-10-21$26.15$26.15227,000——
2016-10-20$25.90$25.90230,300——
2016-10-19$26.00$26.00232,000——
2016-10-18$25.75$25.75203,300——
2016-10-17$25.65$25.65196,100——
2016-10-14$25.95$25.95446,200——
2016-10-13$25.50$25.50269,500——
2016-10-12$25.60$25.60330,500——
2016-10-11$25.55$25.55301,700——
2016-10-10$25.80$25.80192,100——
2016-10-07$25.70$25.70401,100——
2016-10-06$25.84$25.84685,100——
2016-10-05$25.17$25.17581,200——
2016-10-04$24.13$24.13211,000——
2016-10-03$24.32$24.32469,900——
2016-09-30$24.33$24.33363,400——
2016-09-29$23.45$23.45257,200——
2016-09-28$23.51$23.51111,200——
2016-09-27$23.46$23.46174,400——
2016-09-26$23.30$23.30277,900——
2016-09-23$23.44$23.44199,400——
2016-09-22$23.71$23.71390,700——
2016-09-21$23.47$23.47296,700——
2016-09-20$22.65$22.65126,300——
2016-09-19$22.61$22.61410,100——
2016-09-16$22.50$22.50534,100——
2016-09-15$22.16$22.16157,900——
2016-09-14$21.27$21.27171,800——
2016-09-13$21.26$21.26154,300——
2016-09-12$21.83$21.83132,400——
2016-09-09$21.54$21.54208,300——
2016-09-08$22.56$22.56235,500——
2016-09-07$22.36$22.36290,800——
2016-09-06$21.75$21.75182,400——
2016-09-02$21.83$21.83202,400——
2016-09-01$21.41$21.41129,200——
2016-08-31$21.19$21.19254,100——
2016-08-30$21.30$21.30116,000——
2016-08-29$21.38$21.38102,500——
2016-08-26$21.37$21.37161,900——
2016-08-25$21.60$21.60133,500——
2016-08-24$21.70$21.70137,100——
2016-08-23$21.79$21.79136,700——
2016-08-22$21.66$21.6697,800——
2016-08-19$21.67$21.67133,000——
2016-08-18$21.72$21.72109,000——
2016-08-17$21.59$21.59201,500——
2016-08-16$21.65$21.65159,700——
2016-08-15$21.63$21.63134,200——
2016-08-12$21.34$21.34154,200——
2016-08-11$21.32$21.32192,900——
2016-08-10$21.10$21.10279,800——
2016-08-09$20.78$20.78185,400——
2016-08-08$20.73$20.73172,700——
2016-08-05$20.56$20.56278,300——
2016-08-04$20.23$20.23205,000——
2016-08-03$20.39$20.39288,900——
2016-08-02$21.33$21.33861,600——
2016-08-01$20.37$20.37233,500——
2016-07-29$20.10$20.10209,700——
2016-07-28$20.28$20.28102,000——
2016-07-27$20.42$20.42119,300——
2016-07-26$20.22$20.22197,900——
2016-07-25$19.85$19.8599,500——
2016-07-22$19.75$19.75137,000——
2016-07-21$19.62$19.62125,700——
2016-07-20$19.81$19.81107,900——
2016-07-19$19.67$19.67148,000——
2016-07-18$19.74$19.74166,100——
2016-07-15$19.97$19.97224,800——
2016-07-14$19.69$19.69156,000——
2016-07-13$19.68$19.68182,300——
2016-07-12$19.59$19.59198,100——
2016-07-11$19.25$19.25226,600——
2016-07-08$18.99$18.99250,900——
2016-07-07$18.47$18.47209,800——
2016-07-06$18.31$18.31185,900——
2016-07-05$18.12$18.12235,900——
2016-07-01$18.55$18.55153,700——
2016-06-30$18.76$18.76242,900——
2016-06-29$18.31$18.31200,100——
2016-06-28$18.13$18.13256,000——
2016-06-27$18.02$18.02300,900——
2016-06-24$18.78$18.781,364,000——
2016-06-23$19.80$19.80182,500——
2016-06-22$19.46$19.46225,500——
2016-06-21$19.74$19.74138,500——
2016-06-20$20.02$20.02306,900——
2016-06-17$19.79$19.79404,200——
2016-06-16$20.23$20.23107,100——
2016-06-15$20.10$20.10115,900——
2016-06-14$20.10$20.10175,700——
2016-06-13$19.89$19.89194,900——
2016-06-10$19.86$19.86226,800——
2016-06-09$20.52$20.52151,500——
2016-06-08$20.79$20.79161,500——
2016-06-07$20.56$20.56143,500——
2016-06-06$20.63$20.63202,400——
2016-06-03$20.32$20.32108,700——
2016-06-02$20.33$20.33222,700——
2016-06-01$20.23$20.23167,500——
2016-05-31$20.38$20.38290,900——
2016-05-27$19.96$19.96189,300——
2016-05-26$19.86$19.86155,900——
2016-05-25$19.87$19.87151,900——
2016-05-24$19.94$19.94269,800——
2016-05-23$19.50$19.50242,400——
2016-05-20$19.64$19.64215,300——
2016-05-19$19.58$19.58290,300——
2016-05-18$19.56$19.56287,900——
2016-05-17$19.20$19.20352,500——
2016-05-16$19.54$19.54219,500——
2016-05-13$19.45$19.45276,900——
2016-05-12$19.56$19.56585,600——
2016-05-11$20.16$20.16218,600——
2016-05-10$20.51$20.51160,900——
2016-05-09$20.37$20.37221,900——
2016-05-06$20.60$20.60305,100——
2016-05-05$20.41$20.41259,600——
2016-05-04$20.86$20.86396,800——
2016-05-03$20.86$20.86315,400——
2016-05-02$20.79$20.79333,400——
2016-04-29$20.87$20.87431,200——
2016-04-28$21.26$21.26608,800——
2016-04-27$20.77$20.77926,700——
2016-04-26$23.14$23.141,104,900——
2016-04-25$21.61$21.61411,100——
2016-04-22$21.90$21.90448,900——
2016-04-21$22.05$22.05433,300——
2016-04-20$21.74$21.74201,800——
2016-04-19$22.04$22.04175,400——
2016-04-18$21.97$21.97116,300——
2016-04-15$21.93$21.93189,800——
2016-04-14$22.32$22.32371,200——
2016-04-13$21.71$21.71215,400——
2016-04-12$21.27$21.27118,800——
2016-04-11$21.26$21.26137,800——
2016-04-08$21.12$21.12108,200——
2016-04-07$20.98$20.98183,700——
2016-04-06$21.08$21.08177,500——
2016-04-05$21.03$21.03482,200——
2016-04-04$21.22$21.22234,200——
2016-04-01$21.41$21.41201,000——
2016-03-31$21.71$21.71303,800——
2016-03-30$21.52$21.52270,600——
2016-03-29$21.39$21.39235,900——
2016-03-28$20.71$20.71172,400——
2016-03-24$20.85$20.85161,200——
2016-03-23$20.84$20.84248,000——
2016-03-22$21.11$21.11189,600——
2016-03-21$21.17$21.17208,700——
2016-03-18$21.48$21.48605,100——
2016-03-17$21.04$21.04361,000——
2016-03-16$20.41$20.41200,400——
2016-03-15$20.55$20.55241,700——
2016-03-14$21.03$21.03112,400——
2016-03-11$21.22$21.22212,100——
2016-03-10$20.89$20.89174,900——
2016-03-09$21.03$21.03209,300——
2016-03-08$21.24$21.24233,700——
2016-03-07$21.28$21.28338,900——
2016-03-04$21.31$21.31452,100——
2016-03-03$21.63$21.63218,800——
2016-03-02$21.79$21.79264,200——
2016-03-01$21.93$21.93301,000——
2016-02-29$21.95$21.95597,600——
2016-02-26$21.61$21.61288,500——
2016-02-25$21.50$21.50166,800——
2016-02-24$21.61$21.61288,300——
2016-02-23$21.61$21.61767,700——
2016-02-22$20.98$20.98562,600——
2016-02-19$21.14$21.14459,100——
2016-02-18$20.47$20.47413,000——
2016-02-17$20.38$20.38337,100——
2016-02-16$20.15$20.15295,200——
2016-02-12$19.91$19.91265,300——
2016-02-11$19.57$19.57459,500——
2016-02-10$19.76$19.76281,200——
2016-02-09$20.00$20.00364,000——
2016-02-08$19.97$19.97328,200——
2016-02-05$20.12$20.12483,200——
2016-02-04$20.35$20.35381,900——
2016-02-03$20.36$20.36386,300——
2016-02-02$20.49$20.49372,000——
2016-02-01$20.50$20.50600,400——
2016-01-29$20.80$20.80930,900——
2016-01-28$19.79$19.79529,200——
2016-01-27$19.49$19.49845,800——
2016-01-26$19.53$19.531,122,500——
2016-01-25$17.00$17.00396,100——
2016-01-22$16.86$16.86424,500——
2016-01-21$16.54$16.54320,900——
2016-01-20$16.89$16.89353,200——
2016-01-19$16.57$16.57390,300——
2016-01-15$16.49$16.49389,800——
2016-01-14$16.79$16.79269,800——
2016-01-13$16.66$16.66410,900——
2016-01-12$16.74$16.74277,200——
2016-01-11$16.57$16.57267,000——
2016-01-08$16.42$16.42461,800——
2016-01-07$16.99$16.99431,200——
2016-01-06$17.33$17.33513,900——
2016-01-05$17.70$17.70252,200——
2016-01-04$17.68$17.68323,600——