Explain this page
Arphra AIPlain-English read on Coherent, Inc.’s valuationPrice chart
Live · FMPAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 344.95 | 348.30 | 324.10 | 328.79 | 328.79 | 328.79 | 0.00% | 3,647,206 |
| May 01, 2026 | 317.01 | 335.48 | 310.58 | 329.50 | 329.50 | 329.50 | 0.00% | 4,620,090 |
| Apr 30, 2026 | 310.00 | 321.14 | 301.18 | 319.71 | 319.71 | 319.71 | 0.00% | 6,165,400 |
| Apr 29, 2026 | 308.46 | 311.48 | 298.09 | 304.93 | 304.93 | 304.93 | 0.00% | 6,884,404 |
| Apr 28, 2026 | 304.50 | 312.52 | 291.00 | 303.97 | 303.97 | 303.97 | 0.00% | 6,393,446 |
| Apr 27, 2026 | 330.50 | 333.93 | 309.44 | 321.53 | 321.53 | 321.53 | 0.00% | 6,217,500 |
| Apr 24, 2026 | 337.36 | 343.77 | 326.34 | 336.09 | 336.09 | 336.09 | 0.00% | 5,294,900 |
| Apr 23, 2026 | 342.95 | 356.88 | 326.23 | 337.68 | 337.68 | 337.68 | 0.00% | 6,064,200 |
| Apr 22, 2026 | 352.89 | 364.80 | 338.10 | 350.47 | 350.47 | 350.47 | 0.00% | 5,202,300 |
| Apr 21, 2026 | 352.94 | 362.54 | 340.71 | 343.79 | 343.79 | 343.79 | 0.00% | 5,115,900 |
| Apr 20, 2026 | 346.28 | 348.47 | 335.00 | 347.51 | 347.51 | 347.51 | 0.00% | 3,872,500 |
| Apr 17, 2026 | 333.49 | 345.12 | 332.25 | 345.02 | 345.02 | 345.02 | 0.00% | 5,628,900 |
| Apr 16, 2026 | 315.00 | 332.00 | 312.92 | 328.00 | 328.00 | 328.00 | 0.00% | 6,805,400 |
| Apr 15, 2026 | 313.50 | 322.48 | 304.06 | 308.20 | 308.20 | 308.20 | 0.00% | 4,953,430 |
| Apr 14, 2026 | 317.08 | 320.00 | 299.00 | 313.42 | 313.42 | 313.42 | 0.00% | 4,500,100 |
| Apr 13, 2026 | 305.75 | 313.00 | 302.81 | 307.93 | 307.93 | 307.93 | 0.00% | 4,516,800 |
| Apr 10, 2026 | 295.95 | 310.98 | 275.69 | 307.50 | 307.50 | 307.50 | 0.00% | 7,969,000 |
| Apr 09, 2026 | 286.40 | 301.00 | 277.19 | 284.17 | 284.17 | 284.17 | 0.00% | 6,374,700 |
| Apr 08, 2026 | 277.30 | 284.98 | 265.72 | 281.79 | 281.79 | 281.79 | 0.00% | 7,230,100 |
| Apr 07, 2026 | 251.87 | 259.98 | 247.00 | 255.10 | 255.10 | 255.10 | 0.00% | 4,027,500 |
| Apr 06, 2026 | 262.80 | 267.59 | 249.72 | 253.22 | 253.22 | 253.22 | 0.00% | 3,772,201 |
| Apr 02, 2026 | 235.00 | 261.90 | 231.79 | 258.16 | 258.16 | 258.16 | 0.00% | 5,188,100 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.