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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.67$33.67844,600——
2019-12-30$33.79$33.79618,100——
2019-12-27$33.51$33.511,017,400——
2019-12-26$34.16$34.16691,900——
2019-12-24$33.50$33.50333,200——
2019-12-23$33.56$33.56994,900——
2019-12-20$33.84$33.842,046,600——
2019-12-19$33.92$33.921,271,300——
2019-12-18$33.64$33.641,365,300——
2019-12-17$33.13$33.131,373,200——
2019-12-16$32.79$32.791,322,800——
2019-12-13$31.85$31.851,471,300——
2019-12-12$31.91$31.912,224,900——
2019-12-11$30.36$30.361,439,300——
2019-12-10$29.36$29.362,291,000——
2019-12-09$29.50$29.502,180,800——
2019-12-06$29.18$29.182,088,100——
2019-12-05$29.02$29.021,884,900——
2019-12-04$27.86$27.861,374,200——
2019-12-03$27.52$27.521,393,400——
2019-12-02$28.41$28.411,271,700——
2019-11-29$29.19$29.19566,500——
2019-11-27$29.50$29.501,380,900——
2019-11-26$28.55$28.551,703,300——
2019-11-25$28.21$28.211,375,500——
2019-11-22$27.14$27.141,840,400——
2019-11-21$27.47$27.471,322,400——
2019-11-20$27.92$27.921,570,500——
2019-11-19$28.38$28.382,203,300——
2019-11-18$28.33$28.333,406,800——
2019-11-15$29.44$29.442,308,200——
2019-11-14$29.25$29.253,386,000——
2019-11-13$30.51$30.514,791,800——
2019-11-12$32.48$32.485,278,600——
2019-11-11$35.16$35.161,656,100——
2019-11-08$35.76$35.76982,600——
2019-11-07$36.49$36.49866,000——
2019-11-06$36.34$36.341,496,600——
2019-11-05$36.81$36.811,723,500——
2019-11-04$35.27$35.271,183,900——
2019-11-01$34.21$34.211,155,800——
2019-10-31$33.15$33.15917,800——
2019-10-30$33.15$33.15905,900——
2019-10-29$32.80$32.801,496,800——
2019-10-28$34.00$34.001,030,900——
2019-10-25$33.33$33.33900,500——
2019-10-24$32.63$32.631,230,000——
2019-10-23$32.40$32.401,089,000——
2019-10-22$32.61$32.611,114,100——
2019-10-21$32.24$32.241,386,200——
2019-10-18$32.33$32.33686,300——
2019-10-17$32.46$32.461,157,900——
2019-10-16$32.09$32.09472,400——
2019-10-15$32.43$32.43582,600——
2019-10-14$32.10$32.10602,600——
2019-10-11$32.17$32.171,069,200——
2019-10-10$32.00$32.00801,500——
2019-10-09$31.86$31.86867,400——
2019-10-08$31.83$31.831,502,800——
2019-10-07$32.51$32.511,412,400——
2019-10-04$32.68$32.681,161,800——
2019-10-03$32.61$32.611,633,700——
2019-10-02$32.76$32.761,470,600——
2019-10-01$32.78$32.782,258,800——
2019-09-30$35.21$35.211,425,200——
2019-09-27$36.31$36.311,216,400——
2019-09-26$37.39$37.392,078,900——
2019-09-25$36.26$36.2617,529,300——
2019-09-24$36.72$36.721,913,900——
2019-09-23$36.98$36.982,863,000——
2019-09-20$39.04$39.043,943,000——
2019-09-19$39.54$39.54709,700——
2019-09-18$40.12$40.12336,300——
2019-09-17$40.52$40.52491,600——
2019-09-16$40.90$40.90660,400——
2019-09-13$41.01$41.01667,100——
2019-09-12$41.18$41.18854,600——
2019-09-11$41.27$41.27927,700——
2019-09-10$39.51$39.51594,500——
2019-09-09$39.05$39.05666,800——
2019-09-06$38.96$38.96485,000——
2019-09-05$39.07$39.07816,600——
2019-09-04$37.53$37.53359,300——
2019-09-03$37.02$37.02694,600——
2019-08-30$37.51$37.51716,800——
2019-08-29$37.40$37.40550,800——
2019-08-28$36.56$36.56633,300——
2019-08-27$36.28$36.28739,100——
2019-08-26$37.32$37.32560,000——
2019-08-23$36.52$36.521,021,600——
2019-08-22$38.70$38.70492,000——
2019-08-21$39.09$39.09561,400——
2019-08-20$39.01$39.01522,500——
2019-08-19$39.24$39.24638,800——
2019-08-16$38.26$38.26738,000——
2019-08-15$37.02$37.02645,700——
2019-08-14$36.97$36.97988,600——
2019-08-13$39.39$39.391,927,400——
2019-08-12$38.03$38.03856,700——
2019-08-09$38.07$38.07604,200——
2019-08-08$38.81$38.81896,800——
2019-08-07$36.53$36.53838,500——
2019-08-06$37.08$37.08614,500——
2019-08-05$36.36$36.36996,400——
2019-08-02$37.34$37.34849,600——
2019-08-01$39.49$39.491,291,900——
2019-07-31$39.70$39.701,011,700——
2019-07-30$39.94$39.941,393,100——
2019-07-29$40.73$40.73593,100——
2019-07-26$40.41$40.41452,400——
2019-07-25$40.41$40.41580,200——
2019-07-24$40.52$40.52892,900——
2019-07-23$39.28$39.28546,900——
2019-07-22$38.08$38.08412,300——
2019-07-19$37.36$37.36548,800——
2019-07-18$37.25$37.25496,900——
2019-07-17$37.28$37.28485,800——
2019-07-16$37.21$37.21507,400——
2019-07-15$36.69$36.69407,700——
2019-07-12$36.73$36.73335,900——
2019-07-11$36.09$36.09488,100——
2019-07-10$36.43$36.431,161,000——
2019-07-09$36.53$36.53789,900——
2019-07-08$36.02$36.02669,800——
2019-07-05$37.13$37.13610,700——
2019-07-03$37.24$37.24512,400——
2019-07-02$36.64$36.64441,100——
2019-07-01$37.41$37.411,047,600——
2019-06-28$36.56$36.561,116,700——
2019-06-27$35.59$35.59941,200——
2019-06-26$35.00$35.00688,500——
2019-06-25$34.66$34.66609,000——
2019-06-24$35.17$35.17605,600——
2019-06-21$35.07$35.071,405,800——
2019-06-20$35.36$35.36554,600——
2019-06-19$35.09$35.09535,600——
2019-06-18$35.29$35.29605,600——
2019-06-17$33.97$33.97622,300——
2019-06-14$33.65$33.65533,100——
2019-06-13$34.78$34.78632,800——
2019-06-12$34.36$34.36561,200——
2019-06-11$34.00$34.00490,400——
2019-06-10$33.71$33.71500,800——
2019-06-07$33.23$33.23394,800——
2019-06-06$32.53$32.53618,500——
2019-06-05$32.70$32.70519,600——
2019-06-04$32.66$32.66853,200——
2019-06-03$31.74$31.74930,800——
2019-05-31$31.43$31.431,035,100——
2019-05-30$32.22$32.22754,300——
2019-05-29$32.04$32.04494,200——
2019-05-28$32.24$32.24650,900——
2019-05-24$32.67$32.67708,200——
2019-05-23$31.80$31.801,553,900——
2019-05-22$32.83$32.83748,800——
2019-05-21$34.26$34.261,464,100——
2019-05-20$32.90$32.901,440,800——
2019-05-17$32.67$32.671,465,400——
2019-05-16$34.50$34.501,711,000——
2019-05-15$36.33$36.33853,000——
2019-05-14$36.01$36.011,217,600——
2019-05-13$34.30$34.301,226,500——
2019-05-10$37.26$37.26630,700——
2019-05-09$37.35$37.35813,500——
2019-05-08$37.65$37.65921,500——
2019-05-07$38.65$38.65755,100——
2019-05-06$39.60$39.60910,200——
2019-05-03$40.40$40.401,004,600——
2019-05-02$38.09$38.091,318,100——
2019-05-01$37.27$37.272,336,000——
2019-04-30$39.84$39.84905,600——
2019-04-29$38.92$38.92652,400——
2019-04-26$39.13$39.13643,400——
2019-04-25$39.25$39.25652,600——
2019-04-24$41.02$41.02481,700——
2019-04-23$41.39$41.39662,700——
2019-04-22$40.75$40.75292,000——
2019-04-18$41.08$41.08432,400——
2019-04-17$41.14$41.14672,200——
2019-04-16$41.54$41.54582,200——
2019-04-15$40.87$40.87496,100——
2019-04-12$41.05$41.05549,000——
2019-04-11$39.85$39.85437,600——
2019-04-10$40.18$40.18793,700——
2019-04-09$39.62$39.62504,500——
2019-04-08$39.95$39.95383,300——
2019-04-05$39.64$39.64399,300——
2019-04-04$39.16$39.16435,000——
2019-04-03$39.33$39.33775,600——
2019-04-02$38.83$38.83446,700——
2019-04-01$38.91$38.91754,700——
2019-03-29$37.24$37.24885,900——
2019-03-28$36.98$36.98539,800——
2019-03-27$36.95$36.95579,500——
2019-03-26$37.14$37.14653,700——
2019-03-25$36.83$36.83461,100——
2019-03-22$36.47$36.47634,600——
2019-03-21$38.84$38.84511,700——
2019-03-20$37.80$37.80641,300——
2019-03-19$38.76$38.76436,700——
2019-03-18$38.60$38.60782,300——
2019-03-15$39.63$39.63733,200——
2019-03-14$38.79$38.79384,800——
2019-03-13$39.72$39.72458,900——
2019-03-12$39.24$39.24402,300——
2019-03-11$39.63$39.63700,100——
2019-03-08$38.36$38.36450,200——
2019-03-07$38.27$38.27547,400——
2019-03-06$39.01$39.01698,800——
2019-03-05$40.25$40.25713,100——
2019-03-04$42.15$42.15869,100——
2019-03-01$42.25$42.25698,900——
2019-02-28$42.48$42.48657,200——
2019-02-27$42.22$42.22490,700——
2019-02-26$42.27$42.27624,700——
2019-02-25$42.86$42.86892,800——
2019-02-22$41.53$41.531,106,100——
2019-02-21$39.97$39.97675,100——
2019-02-20$40.36$40.361,102,100——
2019-02-19$39.09$39.09847,500——
2019-02-15$38.96$38.96753,900——
2019-02-14$37.89$37.89677,900——
2019-02-13$37.78$37.78637,800——
2019-02-12$37.66$37.66722,100——
2019-02-11$37.59$37.59725,500——
2019-02-08$37.01$37.01486,500——
2019-02-07$36.53$36.53969,700——
2019-02-06$38.45$38.45913,800——
2019-02-05$37.51$37.51796,200——
2019-02-04$37.95$37.95740,400——
2019-02-01$37.71$37.711,079,500——
2019-01-31$37.96$37.963,897,500——
2019-01-30$33.18$33.181,294,100——
2019-01-29$32.79$32.79551,000——
2019-01-28$33.46$33.46706,200——
2019-01-25$33.98$33.98928,700——
2019-01-24$33.49$33.49747,400——
2019-01-23$32.35$32.35540,900——
2019-01-22$32.51$32.51622,500——
2019-01-18$34.37$34.37773,000——
2019-01-17$33.46$33.46883,000——
2019-01-16$33.66$33.661,038,000——
2019-01-15$33.67$33.67454,300——
2019-01-14$33.79$33.79464,800——
2019-01-11$34.56$34.56584,200——
2019-01-10$33.76$33.76442,300——
2019-01-09$32.85$32.85698,500——
2019-01-08$32.20$32.20391,900——
2019-01-07$31.92$31.92786,000——
2019-01-04$30.88$30.88641,100——
2019-01-03$29.74$29.741,181,800——
2019-01-02$31.94$31.94725,700——