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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$75.96$75.96870,100——
2020-12-30$76.33$76.331,106,500——
2020-12-29$74.43$74.43982,600——
2020-12-28$78.19$78.191,106,500——
2020-12-24$77.83$77.83530,000——
2020-12-23$76.90$76.901,116,700——
2020-12-22$78.11$78.111,232,400——
2020-12-21$74.60$74.60873,200——
2020-12-18$74.57$74.573,666,100——
2020-12-17$73.35$73.35803,000——
2020-12-16$72.10$72.10866,600——
2020-12-15$73.66$73.661,372,600——
2020-12-14$71.57$71.57873,400——
2020-12-11$70.08$70.081,347,400——
2020-12-10$68.85$68.851,344,300——
2020-12-09$70.83$70.831,409,200——
2020-12-08$73.18$73.181,343,600——
2020-12-07$72.32$72.321,649,100——
2020-12-04$71.14$71.14712,400——
2020-12-03$69.00$69.00974,400——
2020-12-02$69.70$69.701,143,000——
2020-12-01$68.75$68.751,077,600——
2020-11-30$67.65$67.651,207,900——
2020-11-27$66.41$66.41482,300——
2020-11-25$66.90$66.90641,900——
2020-11-24$67.02$67.021,392,600——
2020-11-23$66.46$66.461,194,300——
2020-11-20$64.78$64.781,770,500——
2020-11-19$63.20$63.201,079,400——
2020-11-18$60.83$60.831,199,700——
2020-11-17$60.76$60.761,228,400——
2020-11-16$60.27$60.271,031,100——
2020-11-13$59.48$59.481,080,800——
2020-11-12$58.28$58.28931,200——
2020-11-11$58.53$58.531,245,900——
2020-11-10$56.87$56.871,220,400——
2020-11-09$56.57$56.572,113,600——
2020-11-06$57.20$57.202,883,400——
2020-11-05$56.21$56.214,735,100——
2020-11-04$47.43$47.431,091,200——
2020-11-03$46.99$46.99928,600——
2020-11-02$45.79$45.791,116,200——
2020-10-30$45.47$45.47873,700——
2020-10-29$45.59$45.591,250,200——
2020-10-28$45.15$45.151,216,100——
2020-10-27$46.73$46.73889,900——
2020-10-26$46.45$46.45713,600——
2020-10-23$47.20$47.20849,800——
2020-10-22$47.74$47.74691,800——
2020-10-21$46.16$46.16761,600——
2020-10-20$45.80$45.80750,300——
2020-10-19$46.32$46.32725,000——
2020-10-16$45.99$45.991,051,800——
2020-10-15$46.67$46.671,388,500——
2020-10-14$44.93$44.93608,300——
2020-10-13$45.46$45.46685,900——
2020-10-12$45.17$45.17706,100——
2020-10-09$45.42$45.421,043,200——
2020-10-08$44.53$44.53530,200——
2020-10-07$43.71$43.711,177,500——
2020-10-06$42.50$42.50989,000——
2020-10-05$42.96$42.96914,300——
2020-10-02$41.74$41.74728,500——
2020-10-01$41.54$41.54741,400——
2020-09-30$40.56$40.561,574,700——
2020-09-29$40.99$40.99968,000——
2020-09-28$41.21$41.21966,600——
2020-09-25$40.05$40.05985,600——
2020-09-24$39.47$39.47797,300——
2020-09-23$38.63$38.631,577,900——
2020-09-22$40.75$40.752,157,000——
2020-09-21$38.52$38.521,457,600——
2020-09-18$38.22$38.223,336,200——
2020-09-17$37.89$37.891,495,500——
2020-09-16$38.60$38.601,359,200——
2020-09-15$39.45$39.451,283,400——
2020-09-14$38.26$38.261,423,700——
2020-09-11$36.49$36.491,348,200——
2020-09-10$36.66$36.662,675,700——
2020-09-09$37.90$37.901,840,000——
2020-09-08$37.54$37.542,158,900——
2020-09-04$39.00$39.002,487,400——
2020-09-03$39.24$39.243,514,300——
2020-09-02$44.26$44.262,105,500——
2020-09-01$43.09$43.091,940,400——
2020-08-31$44.50$44.502,301,100——
2020-08-28$44.30$44.301,112,000——
2020-08-27$42.28$42.282,158,000——
2020-08-26$43.90$43.901,805,000——
2020-08-25$42.06$42.062,160,400——
2020-08-24$42.77$42.771,151,300——
2020-08-21$42.43$42.431,798,100——
2020-08-20$43.57$43.571,501,300——
2020-08-19$43.69$43.691,473,000——
2020-08-18$44.46$44.462,368,300——
2020-08-17$46.21$46.211,558,000——
2020-08-14$46.57$46.573,713,400——
2020-08-13$49.85$49.853,837,500——
2020-08-12$52.03$52.032,165,000——
2020-08-11$50.96$50.961,294,100——
2020-08-10$50.49$50.491,152,900——
2020-08-07$51.81$51.81856,500——
2020-08-06$52.26$52.261,276,000——
2020-08-05$52.43$52.432,242,500——
2020-08-04$51.87$51.871,850,700——
2020-08-03$51.76$51.762,040,100——
2020-07-31$50.72$50.721,851,600——
2020-07-30$49.15$49.152,161,100——
2020-07-29$49.24$49.242,733,300——
2020-07-28$46.66$46.662,479,800——
2020-07-27$47.24$47.241,621,400——
2020-07-24$44.71$44.711,073,500——
2020-07-23$46.17$46.171,568,800——
2020-07-22$45.25$45.251,394,900——
2020-07-21$45.36$45.361,228,900——
2020-07-20$46.79$46.791,754,700——
2020-07-17$44.84$44.841,050,700——
2020-07-16$44.15$44.151,260,800——
2020-07-15$45.62$45.621,844,000——
2020-07-14$44.02$44.021,452,500——
2020-07-13$43.38$43.381,879,600——
2020-07-10$44.53$44.531,624,100——
2020-07-09$44.33$44.333,137,600——
2020-07-08$43.16$43.163,173,200——
2020-07-07$44.44$44.443,809,100——
2020-07-06$46.15$46.156,277,600——
2020-07-02$44.10$44.1010,770,700——
2020-07-01$43.51$43.516,542,200——
2020-06-30$47.22$47.224,736,200——
2020-06-29$48.39$48.39864,600——
2020-06-26$48.32$48.322,084,600——
2020-06-25$50.04$50.04919,900——
2020-06-24$48.48$48.481,225,100——
2020-06-23$50.16$50.161,237,100——
2020-06-22$50.84$50.841,125,500——
2020-06-19$49.15$49.152,347,100——
2020-06-18$50.18$50.181,537,900——
2020-06-17$48.24$48.241,082,100——
2020-06-16$49.07$49.07846,600——
2020-06-15$48.02$48.021,174,700——
2020-06-12$46.32$46.321,529,100——
2020-06-11$45.74$45.741,329,100——
2020-06-10$49.65$49.651,136,500——
2020-06-09$49.52$49.521,314,300——
2020-06-08$48.64$48.641,294,500——
2020-06-05$50.50$50.501,604,600——
2020-06-04$48.20$48.20779,600——
2020-06-03$49.25$49.251,262,200——
2020-06-02$47.22$47.22999,600——
2020-06-01$47.28$47.281,252,200——
2020-05-29$47.53$47.531,458,800——
2020-05-28$46.48$46.481,810,900——
2020-05-27$45.85$45.851,466,100——
2020-05-26$46.01$46.011,159,100——
2020-05-22$44.78$44.781,309,500——
2020-05-21$45.28$45.282,054,300——
2020-05-20$47.75$47.752,429,600——
2020-05-19$45.46$45.463,234,400——
2020-05-18$42.36$42.362,013,300——
2020-05-15$40.01$40.014,241,500——
2020-05-14$43.28$43.282,842,100——
2020-05-13$44.77$44.773,820,400——
2020-05-12$43.85$43.859,444,000——
2020-05-11$36.24$36.242,387,300——
2020-05-08$35.83$35.831,078,500——
2020-05-07$34.80$34.80993,500——
2020-05-06$33.62$33.62903,000——
2020-05-05$32.75$32.751,107,800——
2020-05-04$31.57$31.571,430,800——
2020-05-01$32.52$32.521,652,000——
2020-04-30$34.42$34.421,254,500——
2020-04-29$35.36$35.361,659,800——
2020-04-28$32.87$32.871,213,100——
2020-04-27$32.36$32.361,230,300——
2020-04-24$30.97$30.971,362,800——
2020-04-23$29.69$29.691,246,300——
2020-04-22$28.69$28.691,139,900——
2020-04-21$28.48$28.481,654,400——
2020-04-20$28.11$28.11838,000——
2020-04-17$27.75$27.751,239,100——
2020-04-16$27.34$27.341,447,700——
2020-04-15$27.02$27.021,570,100——
2020-04-14$28.21$28.211,151,900——
2020-04-13$27.93$27.931,119,000——
2020-04-09$28.54$28.541,759,800——
2020-04-08$28.62$28.621,350,300——
2020-04-07$27.75$27.751,581,900——
2020-04-06$26.66$26.662,065,800——
2020-04-03$24.25$24.251,374,500——
2020-04-02$25.27$25.271,496,400——
2020-04-01$26.15$26.151,424,500——
2020-03-31$28.50$28.501,149,800——
2020-03-30$28.98$28.981,449,400——
2020-03-27$28.12$28.121,666,900——
2020-03-26$29.34$29.342,028,500——
2020-03-25$28.27$28.271,631,700——
2020-03-24$27.45$27.451,937,700——
2020-03-23$26.29$26.292,344,700——
2020-03-20$25.62$25.623,325,300——
2020-03-19$25.26$25.262,359,000——
2020-03-18$24.30$24.302,577,300——
2020-03-17$26.96$26.962,771,300——
2020-03-16$22.56$22.562,163,100——
2020-03-13$24.84$24.842,650,500——
2020-03-12$21.15$21.153,600,300——
2020-03-11$22.50$22.503,952,100——
2020-03-10$26.11$26.112,477,600——
2020-03-09$25.28$25.282,533,500——
2020-03-06$29.68$29.681,755,800——
2020-03-05$31.42$31.421,570,200——
2020-03-04$32.31$32.311,747,100——
2020-03-03$30.26$30.262,068,600——
2020-03-02$30.73$30.732,202,600——
2020-02-28$29.69$29.692,997,800——
2020-02-27$28.03$28.032,578,100——
2020-02-26$29.82$29.821,739,000——
2020-02-25$30.75$30.751,465,300——
2020-02-24$32.59$32.591,758,000——
2020-02-21$34.72$34.721,495,800——
2020-02-20$37.11$37.111,596,500——
2020-02-19$36.53$36.531,024,200——
2020-02-18$35.77$35.771,093,100——
2020-02-14$37.25$37.251,389,900——
2020-02-13$37.58$37.581,454,000——
2020-02-12$37.61$37.612,546,100——
2020-02-11$37.29$37.294,433,700——
2020-02-10$35.37$35.371,680,300——
2020-02-07$35.00$35.001,511,200——
2020-02-06$35.60$35.601,287,700——
2020-02-05$36.43$36.431,411,300——
2020-02-04$35.82$35.821,665,400——
2020-02-03$33.76$33.761,368,400——
2020-01-31$33.65$33.651,917,300——
2020-01-30$34.30$34.301,501,600——
2020-01-29$35.26$35.261,551,700——
2020-01-28$36.08$36.081,856,500——
2020-01-27$35.97$35.971,550,600——
2020-01-24$37.29$37.291,395,800——
2020-01-23$37.91$37.91989,200——
2020-01-22$37.88$37.881,418,300——
2020-01-21$37.43$37.431,338,300——
2020-01-17$37.52$37.521,061,600——
2020-01-16$37.29$37.29824,000——
2020-01-15$36.51$36.511,323,600——
2020-01-14$37.04$37.04751,600——
2020-01-13$36.81$36.811,045,400——
2020-01-10$36.00$36.001,628,400——
2020-01-09$37.02$37.021,424,400——
2020-01-08$37.04$37.041,726,500——
2020-01-07$36.01$36.011,911,500——
2020-01-06$34.86$34.861,549,900——
2020-01-03$34.30$34.301,477,800——
2020-01-02$35.32$35.321,750,900——