Australia markets close in 2 hours 34 minutes

Coherent Corp. (IIVIP)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
168.69+5.33 (+3.26%)
At close: 11:21AM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022168.69168.69168.69168.69168.69700
07 Dec 2022163.36163.36163.36163.36163.36600
06 Dec 2022163.17163.36163.17163.36163.361,200
05 Dec 2022169.68169.68168.71168.73168.733,300
02 Dec 2022169.00170.76169.00170.76170.76600
01 Dec 2022169.29170.62169.11169.55169.551,300
30 Nov 2022161.05167.15159.67167.10167.102,700
29 Nov 2022162.27162.27162.27162.27162.273,100
28 Nov 2022173.10173.10164.74164.74164.742,100
25 Nov 2022169.00169.00169.00169.00169.00-
23 Nov 2022169.00169.00169.00169.00169.00500
22 Nov 2022162.82165.09162.82165.09165.09800
21 Nov 2022163.12163.12162.40162.40162.40600
18 Nov 2022166.78166.78166.76166.76166.76500
17 Nov 2022165.15169.01165.14166.61166.612,200
16 Nov 2022174.90174.90170.99170.99170.99800
15 Nov 2022184.25185.76184.25185.72185.723,300
14 Nov 2022172.54175.53172.54173.31173.3122,900
11 Nov 2022169.72175.63169.72175.63175.6322,900
10 Nov 2022156.80160.41156.80160.41160.4121,400
09 Nov 2022147.01155.96147.01151.97151.972,500
08 Nov 2022145.96145.96141.47142.56142.561,400
07 Nov 2022146.90148.31146.90148.31148.311,800
04 Nov 2022154.67154.67149.16149.46149.461,300
03 Nov 2022148.60148.60148.60148.60148.60700
02 Nov 2022156.66156.66155.32156.54156.54800
01 Nov 2022157.20158.01157.20157.65157.65800
31 Oct 2022156.14156.14155.16155.16155.1635,900
28 Oct 2022156.86156.86156.86156.86156.86400
27 Oct 2022155.78155.78154.29154.29154.29700
26 Oct 2022153.84157.19153.84156.98156.98800
25 Oct 2022148.28148.28148.28148.28148.28400
24 Oct 2022148.28148.28148.28148.28148.28300
21 Oct 2022148.28148.28148.28148.28148.28300
20 Oct 2022148.28148.28148.28148.28148.28-
19 Oct 2022148.28148.28148.28148.28148.28-
18 Oct 2022151.05151.05147.70148.28148.2831,600
17 Oct 2022143.13147.75143.13147.41147.413,000
14 Oct 2022146.54146.54146.54146.54146.5410,300
13 Oct 2022154.21154.21154.21154.21154.2121,100
12 Oct 2022154.21154.21154.21154.21154.21400
11 Oct 2022156.09156.09154.21154.21154.2110,500
10 Oct 2022160.58160.58160.58160.58160.5835,400
07 Oct 2022166.17166.17164.09164.09164.09600
06 Oct 2022171.30172.65168.86168.86168.861,900
05 Oct 2022167.66168.24167.06167.06167.0613,000
04 Oct 2022169.71169.71169.71169.71169.71700
03 Oct 2022159.40162.75159.40162.75162.75900
30 Sept 2022162.45162.45156.40156.46156.46122,900
29 Sept 2022158.97160.04158.42159.56159.565,000
28 Sept 2022164.89164.89164.22164.22164.221,700
27 Sept 2022164.69165.22162.20163.60163.602,100
26 Sept 2022167.39167.41165.02165.02165.024,300
23 Sept 2022169.77169.77161.61166.93166.9321,100
22 Sept 2022175.24177.29170.80171.28171.2813,200
21 Sept 2022181.54183.04178.68178.88178.889,500
20 Sept 2022179.13180.68177.89178.44178.444,400
19 Sept 2022180.00181.71178.56179.24179.2413,500
16 Sept 2022181.35182.51179.91182.42182.4268,100
15 Sept 2022184.48189.38181.69183.47183.4733,700
14 Sept 2022186.90188.26182.77183.65183.656,100
14 Sept 20223 Dividend
13 Sept 2022192.66193.21190.51191.27188.2726,300
12 Sept 2022196.46196.50196.46196.50193.4221,000
09 Sept 2022189.82192.50189.58192.50189.481,200
08 Sept 2022187.26187.37186.44187.37184.43800
07 Sept 2022183.10185.30181.30184.52181.636,000
06 Sept 2022191.94191.94181.00183.62180.746,000
02 Sept 2022194.03196.32188.68189.17186.2036,400
01 Sept 2022205.96205.96192.34192.38189.363,500
31 Aug 2022203.06204.77202.45202.45199.277,800
30 Aug 2022213.00213.00206.61206.72203.483,200
29 Aug 2022218.89218.89214.00214.00210.641,100
26 Aug 2022221.83221.86221.81221.86218.387,000
25 Aug 2022227.77228.48227.55228.48224.903,400
24 Aug 2022242.41242.41232.63234.37230.6918,100
23 Aug 2022233.56233.56231.63232.33228.6913,900
22 Aug 2022230.01231.52230.01230.78227.1664,600
19 Aug 2022234.09236.02234.09236.02232.32900
18 Aug 2022234.88235.00233.16234.13230.4618,400
17 Aug 2022228.00228.00228.00228.00224.42400
16 Aug 2022228.00228.00228.00228.00224.42400
15 Aug 2022221.97221.97221.97221.97218.49-
12 Aug 2022221.16221.97221.16221.97218.49500
11 Aug 2022218.63218.63218.63218.63215.20200
10 Aug 2022218.63218.63218.63218.63215.20300
09 Aug 2022224.54224.54224.54224.54221.02300
08 Aug 2022224.54224.54224.54224.54221.02300
05 Aug 2022221.94221.94221.94221.94218.46100
04 Aug 2022224.00225.09224.00225.00221.47700
03 Aug 2022222.99224.47222.99224.47220.951,100
02 Aug 2022220.41230.40219.73222.63219.145,600
01 Aug 2022221.10224.78220.46222.05218.571,500
29 July 2022221.41225.85221.39224.73221.214,400
28 July 2022218.04219.96218.04219.96216.51800
27 July 2022220.00220.02220.00220.00216.55800
26 July 2022215.88215.88215.88215.88212.49300
25 July 2022220.07220.07220.07220.07216.6210,400
22 July 2022220.07220.07220.07220.07216.62400
21 July 2022219.98219.98219.98219.98216.53600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...