NYSE - Delayed Quote • USD
Coherent Corp. (COHR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 50.71 | 51.00 | 48.78 | 49.26 | 49.26 | 3,297,300 |
Apr 18, 2024 | 51.59 | 52.00 | 50.68 | 51.00 | 51.00 | 1,313,800 |
Apr 17, 2024 | 53.11 | 53.78 | 51.77 | 51.81 | 51.81 | 1,623,300 |
Apr 16, 2024 | 52.08 | 53.40 | 51.91 | 53.05 | 53.05 | 1,686,900 |
Apr 15, 2024 | 54.05 | 54.09 | 52.09 | 52.12 | 52.12 | 1,300,000 |
Apr 12, 2024 | 55.23 | 55.30 | 53.08 | 53.60 | 53.60 | 1,944,600 |
Apr 11, 2024 | 56.24 | 56.86 | 55.89 | 56.03 | 56.03 | 1,226,500 |
Apr 10, 2024 | 56.04 | 56.89 | 55.16 | 55.85 | 55.85 | 989,400 |
Apr 9, 2024 | 57.54 | 58.95 | 57.15 | 57.48 | 57.48 | 1,000,800 |
Apr 8, 2024 | 58.43 | 58.86 | 56.98 | 57.39 | 57.39 | 950,500 |
Apr 5, 2024 | 57.77 | 58.21 | 56.92 | 57.64 | 57.64 | 1,365,900 |
Apr 4, 2024 | 60.16 | 60.69 | 57.12 | 57.57 | 57.57 | 1,727,100 |
Apr 3, 2024 | 58.48 | 59.92 | 58.48 | 59.44 | 59.44 | 1,450,400 |
Apr 2, 2024 | 58.51 | 59.02 | 57.48 | 58.90 | 58.90 | 2,093,200 |
Apr 1, 2024 | 61.00 | 61.50 | 59.86 | 60.00 | 60.00 | 1,523,600 |
Mar 28, 2024 | 61.13 | 62.26 | 60.19 | 60.62 | 60.62 | 1,544,900 |
Mar 27, 2024 | 60.08 | 61.11 | 59.22 | 60.88 | 60.88 | 1,653,800 |
Mar 26, 2024 | 62.76 | 63.29 | 59.62 | 59.68 | 59.68 | 2,072,100 |
Mar 25, 2024 | 63.00 | 63.29 | 61.79 | 62.12 | 62.12 | 1,614,500 |
Mar 22, 2024 | 62.53 | 64.36 | 62.51 | 63.30 | 63.30 | 2,380,100 |
Mar 21, 2024 | 61.91 | 64.97 | 61.72 | 63.24 | 63.24 | 2,458,100 |
Mar 20, 2024 | 58.00 | 60.79 | 57.59 | 60.01 | 60.01 | 1,775,500 |
Mar 19, 2024 | 57.77 | 59.16 | 55.72 | 58.00 | 58.00 | 2,412,800 |
Mar 18, 2024 | 59.93 | 60.70 | 58.69 | 59.59 | 59.59 | 1,129,700 |
Mar 15, 2024 | 59.04 | 59.81 | 58.35 | 58.76 | 58.76 | 3,667,700 |
Mar 14, 2024 | 61.26 | 61.49 | 59.05 | 59.73 | 59.73 | 1,391,700 |
Mar 13, 2024 | 62.86 | 62.86 | 61.40 | 61.77 | 61.77 | 1,216,300 |
Mar 12, 2024 | 61.70 | 63.74 | 61.36 | 62.86 | 62.86 | 1,556,000 |
Mar 11, 2024 | 63.01 | 63.32 | 60.48 | 61.49 | 61.49 | 1,858,100 |
Mar 8, 2024 | 65.22 | 67.55 | 63.82 | 63.86 | 63.86 | 2,652,100 |
Mar 7, 2024 | 64.20 | 65.23 | 62.34 | 64.32 | 64.32 | 2,896,900 |
Mar 6, 2024 | 67.00 | 67.19 | 64.62 | 64.72 | 64.72 | 1,566,800 |
Mar 5, 2024 | 66.07 | 67.94 | 64.94 | 65.94 | 65.94 | 2,853,800 |
Mar 4, 2024 | 64.02 | 67.49 | 64.02 | 66.89 | 66.89 | 3,936,700 |
Mar 1, 2024 | 60.00 | 63.59 | 60.00 | 63.47 | 63.47 | 2,484,200 |
Feb 29, 2024 | 58.43 | 60.16 | 58.43 | 59.48 | 59.48 | 1,584,500 |
Feb 28, 2024 | 57.44 | 59.14 | 57.25 | 57.97 | 57.97 | 1,203,100 |
Feb 27, 2024 | 59.22 | 59.70 | 57.82 | 58.02 | 58.02 | 1,324,200 |
Feb 26, 2024 | 58.92 | 60.11 | 58.56 | 58.57 | 58.57 | 1,316,200 |
Feb 23, 2024 | 59.83 | 60.06 | 58.24 | 58.86 | 58.86 | 1,676,700 |
Feb 22, 2024 | 60.00 | 61.78 | 59.74 | 60.47 | 60.47 | 3,732,300 |
Feb 21, 2024 | 55.58 | 57.85 | 55.16 | 57.45 | 57.45 | 2,291,700 |
Feb 20, 2024 | 59.00 | 59.00 | 55.62 | 56.78 | 56.78 | 3,615,100 |
Feb 16, 2024 | 60.18 | 61.19 | 59.57 | 59.72 | 59.72 | 1,551,400 |
Feb 15, 2024 | 62.02 | 62.86 | 60.22 | 60.51 | 60.51 | 1,672,900 |
Feb 14, 2024 | 61.25 | 62.66 | 60.92 | 62.01 | 62.01 | 2,387,000 |
Feb 13, 2024 | 58.96 | 60.97 | 58.13 | 60.57 | 60.57 | 2,685,900 |
Feb 12, 2024 | 62.46 | 63.62 | 61.34 | 61.90 | 61.90 | 3,609,600 |
Feb 9, 2024 | 61.91 | 63.29 | 61.40 | 62.35 | 62.35 | 2,649,300 |
Feb 8, 2024 | 61.00 | 63.63 | 59.84 | 61.81 | 61.81 | 3,677,900 |
Feb 7, 2024 | 59.29 | 63.37 | 58.63 | 61.89 | 61.89 | 7,133,900 |
Feb 6, 2024 | 58.48 | 59.86 | 55.00 | 58.00 | 58.00 | 11,648,600 |
Feb 5, 2024 | 49.25 | 49.74 | 47.66 | 49.42 | 49.42 | 5,497,500 |
Feb 2, 2024 | 48.54 | 49.50 | 47.94 | 49.13 | 49.13 | 2,518,100 |
Feb 1, 2024 | 48.00 | 48.80 | 47.14 | 48.79 | 48.79 | 1,253,100 |
Jan 31, 2024 | 47.87 | 49.45 | 47.50 | 47.54 | 47.54 | 1,805,700 |
Jan 30, 2024 | 48.74 | 50.11 | 48.52 | 48.69 | 48.69 | 4,137,600 |
Jan 29, 2024 | 47.66 | 48.94 | 47.45 | 48.93 | 48.93 | 1,592,300 |
Jan 26, 2024 | 47.60 | 47.99 | 47.22 | 47.31 | 47.31 | 1,750,000 |
Jan 25, 2024 | 48.50 | 48.65 | 47.57 | 47.73 | 47.73 | 1,369,000 |
Jan 24, 2024 | 48.05 | 49.57 | 47.51 | 48.00 | 48.00 | 2,655,600 |
Jan 23, 2024 | 46.89 | 47.73 | 46.41 | 47.67 | 47.67 | 1,582,700 |
Jan 22, 2024 | 46.55 | 47.71 | 46.20 | 47.00 | 47.00 | 2,384,400 |
Jan 19, 2024 | 45.96 | 46.48 | 45.03 | 46.17 | 46.17 | 3,032,500 |
Jan 18, 2024 | 45.39 | 46.12 | 45.05 | 45.73 | 45.73 | 2,274,500 |
Jan 17, 2024 | 44.20 | 44.65 | 43.24 | 44.10 | 44.10 | 1,813,900 |
Jan 16, 2024 | 42.83 | 45.84 | 42.30 | 45.16 | 45.16 | 3,220,300 |
Jan 12, 2024 | 42.75 | 42.75 | 41.51 | 41.75 | 41.75 | 1,265,800 |
Jan 11, 2024 | 42.06 | 42.95 | 40.87 | 42.50 | 42.50 | 1,604,500 |
Jan 10, 2024 | 42.50 | 43.09 | 41.76 | 41.79 | 41.79 | 1,239,400 |
Jan 9, 2024 | 41.62 | 42.46 | 41.51 | 42.37 | 42.37 | 1,698,800 |
Jan 8, 2024 | 41.17 | 42.95 | 41.01 | 42.32 | 42.32 | 1,624,200 |
Jan 5, 2024 | 40.33 | 42.00 | 40.20 | 41.17 | 41.17 | 1,725,600 |
Jan 4, 2024 | 40.95 | 40.95 | 40.12 | 40.60 | 40.60 | 1,928,700 |
Jan 3, 2024 | 41.46 | 41.48 | 40.55 | 40.86 | 40.86 | 1,310,000 |
Jan 2, 2024 | 43.29 | 43.34 | 41.86 | 42.12 | 42.12 | 1,718,300 |
Dec 29, 2023 | 44.50 | 44.70 | 43.51 | 43.53 | 43.53 | 840,900 |
Dec 28, 2023 | 44.77 | 45.01 | 44.43 | 44.81 | 44.81 | 703,900 |
Dec 27, 2023 | 45.70 | 45.74 | 44.70 | 44.81 | 44.81 | 949,600 |
Dec 26, 2023 | 44.63 | 45.79 | 44.52 | 45.43 | 45.43 | 1,169,800 |
Dec 22, 2023 | 43.87 | 44.74 | 43.57 | 44.61 | 44.61 | 967,400 |
Dec 21, 2023 | 43.68 | 44.01 | 43.08 | 44.01 | 44.01 | 915,600 |
Dec 20, 2023 | 43.70 | 44.19 | 42.71 | 42.77 | 42.77 | 1,099,500 |
Dec 19, 2023 | 43.44 | 44.24 | 43.27 | 44.21 | 44.21 | 1,178,100 |
Dec 18, 2023 | 43.84 | 43.85 | 42.80 | 43.19 | 43.19 | 1,305,000 |
Dec 15, 2023 | 44.63 | 44.97 | 43.29 | 43.84 | 43.84 | 3,837,300 |
Dec 14, 2023 | 42.68 | 44.91 | 42.67 | 44.11 | 44.11 | 2,566,300 |
Dec 13, 2023 | 41.11 | 42.42 | 40.11 | 42.24 | 42.24 | 2,959,400 |
Dec 12, 2023 | 41.89 | 42.18 | 40.90 | 41.82 | 41.82 | 1,766,200 |
Dec 11, 2023 | 41.15 | 42.28 | 40.68 | 41.85 | 41.85 | 1,575,500 |
Dec 8, 2023 | 40.17 | 41.81 | 40.04 | 41.38 | 41.38 | 1,761,400 |
Dec 7, 2023 | 39.17 | 40.51 | 38.91 | 40.42 | 40.42 | 1,781,200 |
Dec 6, 2023 | 39.41 | 40.38 | 38.77 | 38.99 | 38.99 | 1,518,600 |
Dec 5, 2023 | 38.68 | 39.07 | 37.65 | 38.73 | 38.73 | 1,783,300 |
Dec 4, 2023 | 37.81 | 39.34 | 37.50 | 39.20 | 39.20 | 1,974,300 |
Dec 1, 2023 | 36.48 | 38.24 | 36.09 | 38.22 | 38.22 | 1,484,700 |
Nov 30, 2023 | 37.34 | 37.38 | 36.28 | 36.79 | 36.79 | 1,433,200 |
Nov 29, 2023 | 36.59 | 37.74 | 36.59 | 37.26 | 37.26 | 1,222,400 |
Nov 28, 2023 | 36.40 | 36.52 | 35.79 | 36.09 | 36.09 | 1,019,700 |
Nov 27, 2023 | 35.83 | 36.51 | 35.41 | 36.26 | 36.26 | 1,076,300 |
Nov 24, 2023 | 36.05 | 36.39 | 35.84 | 36.14 | 36.14 | 427,200 |
Nov 22, 2023 | 35.79 | 36.42 | 35.64 | 36.02 | 36.02 | 1,095,500 |
Nov 21, 2023 | 35.80 | 36.16 | 34.98 | 35.12 | 35.12 | 949,200 |
Nov 20, 2023 | 36.01 | 36.69 | 35.85 | 36.40 | 36.40 | 984,600 |
Nov 17, 2023 | 35.84 | 36.21 | 35.55 | 36.07 | 36.07 | 1,068,800 |
Nov 16, 2023 | 35.50 | 35.86 | 34.95 | 35.47 | 35.47 | 1,368,300 |
Nov 15, 2023 | 35.61 | 36.67 | 35.48 | 36.10 | 36.10 | 1,947,800 |
Nov 14, 2023 | 35.00 | 35.90 | 34.82 | 35.43 | 35.43 | 1,686,000 |
Nov 13, 2023 | 33.58 | 33.90 | 32.85 | 33.84 | 33.84 | 1,114,900 |
Nov 10, 2023 | 33.53 | 34.02 | 32.55 | 33.97 | 33.97 | 1,270,200 |
Nov 9, 2023 | 34.58 | 34.96 | 33.00 | 33.33 | 33.33 | 2,025,600 |
Nov 8, 2023 | 32.81 | 35.10 | 32.81 | 34.66 | 34.66 | 2,818,800 |
Nov 7, 2023 | 33.18 | 33.91 | 32.09 | 32.82 | 32.82 | 4,371,700 |
Nov 6, 2023 | 32.83 | 33.12 | 32.37 | 32.82 | 32.82 | 2,986,600 |
Nov 3, 2023 | 31.86 | 33.24 | 31.86 | 32.85 | 32.85 | 2,073,200 |
Nov 2, 2023 | 30.29 | 31.23 | 30.03 | 31.02 | 31.02 | 2,275,600 |
Nov 1, 2023 | 29.30 | 29.43 | 28.62 | 29.35 | 29.35 | 2,106,700 |
Oct 31, 2023 | 29.31 | 29.98 | 29.01 | 29.60 | 29.60 | 2,052,700 |
Oct 30, 2023 | 29.50 | 29.60 | 28.74 | 29.19 | 29.19 | 2,432,800 |
Oct 27, 2023 | 29.76 | 29.99 | 28.93 | 29.15 | 29.15 | 1,254,400 |
Oct 26, 2023 | 30.10 | 30.20 | 28.86 | 29.36 | 29.36 | 2,519,100 |
Oct 25, 2023 | 30.92 | 31.31 | 30.24 | 30.46 | 30.46 | 1,370,500 |
Oct 24, 2023 | 30.98 | 31.92 | 30.86 | 31.36 | 31.36 | 1,166,300 |
Oct 23, 2023 | 30.71 | 31.67 | 30.58 | 30.98 | 30.98 | 1,082,000 |
Oct 20, 2023 | 31.86 | 31.99 | 30.99 | 31.01 | 31.01 | 988,500 |
Oct 19, 2023 | 32.43 | 32.64 | 31.58 | 31.94 | 31.94 | 1,379,800 |
Oct 18, 2023 | 33.30 | 33.60 | 32.37 | 32.50 | 32.50 | 1,236,900 |
Oct 17, 2023 | 32.64 | 34.40 | 32.63 | 33.98 | 33.98 | 1,157,000 |
Oct 16, 2023 | 32.72 | 34.16 | 32.56 | 33.94 | 33.94 | 1,183,100 |
Oct 13, 2023 | 34.04 | 34.18 | 32.56 | 32.72 | 32.72 | 1,399,900 |
Oct 12, 2023 | 34.83 | 34.84 | 33.38 | 33.97 | 33.97 | 1,614,800 |
Oct 11, 2023 | 34.80 | 36.09 | 34.05 | 34.79 | 34.79 | 4,331,600 |
Oct 10, 2023 | 35.01 | 35.44 | 32.92 | 33.06 | 33.06 | 7,260,800 |
Oct 9, 2023 | 30.56 | 31.15 | 30.16 | 31.00 | 31.00 | 1,287,400 |
Oct 6, 2023 | 30.14 | 31.55 | 29.83 | 31.21 | 31.21 | 1,416,800 |
Oct 5, 2023 | 30.52 | 30.91 | 30.12 | 30.54 | 30.54 | 1,390,500 |
Oct 4, 2023 | 31.44 | 31.44 | 30.33 | 30.89 | 30.89 | 1,425,400 |
Oct 3, 2023 | 31.76 | 32.00 | 31.12 | 31.29 | 31.29 | 2,485,500 |
Oct 2, 2023 | 32.71 | 32.82 | 31.96 | 32.33 | 32.33 | 1,131,400 |
Sep 29, 2023 | 32.87 | 33.24 | 32.57 | 32.64 | 32.64 | 1,420,300 |
Sep 28, 2023 | 32.04 | 32.65 | 31.62 | 32.11 | 32.11 | 2,568,100 |
Sep 27, 2023 | 31.81 | 32.30 | 31.23 | 31.97 | 31.97 | 1,320,900 |
Sep 26, 2023 | 31.68 | 32.25 | 31.57 | 31.76 | 31.76 | 1,699,600 |
Sep 25, 2023 | 30.81 | 32.53 | 30.81 | 32.18 | 32.18 | 3,209,500 |
Sep 22, 2023 | 29.79 | 32.43 | 29.53 | 31.27 | 31.27 | 9,171,700 |
Sep 21, 2023 | 29.59 | 29.90 | 28.47 | 28.92 | 28.92 | 3,033,400 |
Sep 20, 2023 | 30.91 | 31.16 | 30.11 | 30.15 | 30.15 | 2,626,600 |
Sep 19, 2023 | 31.84 | 31.84 | 30.52 | 30.74 | 30.74 | 3,499,300 |
Sep 18, 2023 | 32.18 | 32.51 | 31.73 | 32.00 | 32.00 | 2,115,400 |
Sep 15, 2023 | 33.26 | 33.26 | 32.10 | 32.41 | 32.41 | 4,471,800 |
Sep 14, 2023 | 33.01 | 33.86 | 32.41 | 33.75 | 33.75 | 2,401,700 |
Sep 13, 2023 | 32.97 | 33.04 | 32.47 | 32.72 | 32.72 | 1,606,300 |
Sep 12, 2023 | 32.87 | 33.32 | 32.21 | 32.76 | 32.76 | 1,952,800 |
Sep 11, 2023 | 33.72 | 33.82 | 32.24 | 32.83 | 32.83 | 2,517,000 |
Sep 8, 2023 | 33.16 | 33.68 | 33.15 | 33.20 | 33.20 | 1,672,000 |
Sep 7, 2023 | 34.57 | 34.57 | 33.11 | 33.55 | 33.55 | 2,711,800 |
Sep 6, 2023 | 35.23 | 35.48 | 34.49 | 34.88 | 34.88 | 2,236,900 |
Sep 5, 2023 | 36.02 | 36.60 | 35.38 | 35.66 | 35.66 | 3,377,900 |
Sep 1, 2023 | 38.12 | 38.31 | 37.30 | 37.54 | 37.54 | 1,218,200 |
Aug 31, 2023 | 36.79 | 37.99 | 36.78 | 37.63 | 37.63 | 1,921,900 |
Aug 30, 2023 | 36.30 | 37.23 | 36.01 | 36.45 | 36.45 | 1,570,500 |
Aug 29, 2023 | 35.99 | 37.13 | 35.79 | 36.86 | 36.86 | 2,177,000 |
Aug 28, 2023 | 35.53 | 36.55 | 35.48 | 35.96 | 35.96 | 1,588,700 |
Aug 25, 2023 | 35.25 | 35.82 | 34.62 | 35.39 | 35.39 | 1,923,400 |
Aug 24, 2023 | 38.39 | 38.90 | 35.28 | 35.42 | 35.42 | 4,351,100 |
Aug 23, 2023 | 35.89 | 37.69 | 35.52 | 37.62 | 37.62 | 3,121,600 |
Aug 22, 2023 | 36.28 | 36.86 | 35.64 | 36.51 | 36.51 | 2,892,100 |
Aug 21, 2023 | 34.39 | 35.79 | 34.09 | 35.69 | 35.69 | 2,924,600 |
Aug 18, 2023 | 32.62 | 34.80 | 32.62 | 34.45 | 34.45 | 4,633,100 |
Aug 17, 2023 | 33.30 | 34.55 | 32.24 | 33.44 | 33.44 | 9,009,800 |
Aug 16, 2023 | 35.74 | 36.48 | 29.60 | 32.97 | 32.97 | 33,289,500 |
Aug 15, 2023 | 47.58 | 48.88 | 46.68 | 47.01 | 47.01 | 4,928,700 |
Aug 14, 2023 | 44.22 | 47.68 | 44.11 | 47.61 | 47.61 | 2,947,800 |
Aug 11, 2023 | 45.90 | 46.04 | 44.34 | 45.18 | 45.18 | 3,660,700 |
Aug 10, 2023 | 46.96 | 48.62 | 46.44 | 46.67 | 46.67 | 2,532,900 |
Aug 9, 2023 | 49.25 | 49.52 | 47.08 | 47.21 | 47.21 | 2,219,900 |
Aug 8, 2023 | 49.45 | 49.95 | 48.35 | 49.91 | 49.91 | 2,426,500 |
Aug 7, 2023 | 50.42 | 51.61 | 49.88 | 50.67 | 50.67 | 3,687,400 |
Aug 4, 2023 | 46.95 | 51.26 | 46.71 | 50.16 | 50.16 | 4,163,800 |
Aug 3, 2023 | 45.57 | 47.56 | 45.08 | 47.02 | 47.02 | 2,244,100 |
Aug 2, 2023 | 45.64 | 46.63 | 45.16 | 46.10 | 46.10 | 2,403,100 |
Aug 1, 2023 | 46.94 | 47.81 | 46.33 | 46.94 | 46.94 | 2,147,700 |
Jul 31, 2023 | 46.55 | 47.79 | 46.55 | 47.36 | 47.36 | 1,420,000 |
Jul 28, 2023 | 48.33 | 48.33 | 46.29 | 46.57 | 46.57 | 1,856,400 |
Jul 27, 2023 | 47.89 | 48.32 | 46.68 | 47.14 | 47.14 | 2,123,300 |
Jul 26, 2023 | 47.22 | 47.48 | 45.97 | 47.12 | 47.12 | 1,609,800 |
Jul 25, 2023 | 46.62 | 47.51 | 46.18 | 47.28 | 47.28 | 1,687,000 |
Jul 24, 2023 | 46.00 | 46.76 | 45.57 | 46.03 | 46.03 | 1,828,200 |
Jul 21, 2023 | 46.56 | 47.23 | 45.35 | 46.01 | 46.01 | 2,563,800 |
Jul 20, 2023 | 48.41 | 48.69 | 46.02 | 46.70 | 46.70 | 2,278,900 |
Jul 19, 2023 | 48.71 | 49.70 | 48.08 | 49.62 | 49.62 | 2,314,600 |
Jul 18, 2023 | 49.88 | 49.88 | 48.05 | 48.37 | 48.37 | 3,574,700 |
Jul 17, 2023 | 50.59 | 51.77 | 49.90 | 51.14 | 51.14 | 1,609,300 |
Jul 14, 2023 | 51.65 | 52.30 | 50.15 | 50.46 | 50.46 | 2,569,500 |
Jul 13, 2023 | 51.76 | 52.99 | 51.15 | 52.33 | 52.33 | 2,226,900 |
Jul 12, 2023 | 51.51 | 51.69 | 48.81 | 49.96 | 49.96 | 3,760,000 |
Jul 11, 2023 | 52.25 | 52.84 | 50.17 | 50.86 | 50.86 | 2,560,400 |
Jul 10, 2023 | 51.00 | 52.73 | 50.89 | 51.80 | 51.80 | 1,826,300 |
Jul 7, 2023 | 49.20 | 53.26 | 49.20 | 51.46 | 51.46 | 3,126,300 |
Jul 6, 2023 | 49.05 | 49.71 | 47.94 | 49.03 | 49.03 | 2,488,900 |
Jul 5, 2023 | 50.30 | 51.70 | 49.56 | 50.61 | 50.61 | 2,441,600 |
Jul 3, 2023 | 50.31 | 51.78 | 50.24 | 50.84 | 50.84 | 1,733,300 |
Jun 30, 2023 | 50.00 | 51.38 | 49.21 | 50.98 | 50.98 | 4,320,800 |
Jun 29, 2023 | 48.15 | 48.82 | 46.54 | 48.41 | 48.41 | 3,296,400 |
Jun 28, 2023 | 46.96 | 48.39 | 46.36 | 47.51 | 47.51 | 2,913,100 |
Jun 27, 2023 | 46.17 | 48.55 | 44.86 | 48.13 | 48.13 | 3,478,300 |
Jun 26, 2023 | 46.87 | 47.64 | 45.39 | 46.19 | 46.19 | 3,546,400 |
Jun 23, 2023 | 47.08 | 47.22 | 45.39 | 46.71 | 46.71 | 4,782,100 |
Jun 22, 2023 | 46.71 | 49.54 | 46.03 | 48.76 | 48.76 | 4,556,900 |
Jun 21, 2023 | 50.41 | 51.97 | 46.78 | 46.87 | 46.87 | 8,531,500 |
Jun 20, 2023 | 57.95 | 60.46 | 54.31 | 55.31 | 55.31 | 9,303,700 |
Jun 16, 2023 | 56.20 | 57.39 | 53.51 | 54.87 | 54.87 | 9,758,500 |
Jun 15, 2023 | 48.58 | 52.97 | 48.26 | 51.27 | 51.27 | 8,447,100 |
Jun 14, 2023 | 46.31 | 52.36 | 46.16 | 48.91 | 48.91 | 15,620,700 |
Jun 13, 2023 | 42.00 | 44.34 | 41.97 | 42.82 | 42.82 | 5,085,100 |
Jun 12, 2023 | 39.25 | 41.15 | 39.15 | 41.04 | 41.04 | 2,082,200 |
Jun 9, 2023 | 39.48 | 40.17 | 38.50 | 38.91 | 38.91 | 2,238,800 |
Jun 8, 2023 | 39.26 | 39.54 | 38.52 | 39.04 | 39.04 | 1,752,400 |
Jun 7, 2023 | 38.09 | 39.56 | 37.83 | 39.08 | 39.08 | 2,624,400 |
Jun 6, 2023 | 37.31 | 39.35 | 36.92 | 38.09 | 38.09 | 2,028,300 |
Jun 5, 2023 | 38.41 | 38.63 | 36.91 | 37.83 | 37.83 | 2,479,700 |
Jun 2, 2023 | 38.19 | 39.10 | 37.62 | 38.98 | 38.98 | 2,345,200 |
Jun 1, 2023 | 36.91 | 38.32 | 36.51 | 37.34 | 37.34 | 2,498,300 |
May 31, 2023 | 37.44 | 38.61 | 36.69 | 36.96 | 36.96 | 2,815,300 |
May 30, 2023 | 40.50 | 42.14 | 37.10 | 38.49 | 38.49 | 6,764,500 |
May 26, 2023 | 33.26 | 37.34 | 33.17 | 36.93 | 36.93 | 6,868,800 |
May 25, 2023 | 31.28 | 32.61 | 31.28 | 32.39 | 32.39 | 2,076,100 |
May 24, 2023 | 31.45 | 31.66 | 30.73 | 30.76 | 30.76 | 1,191,300 |
May 23, 2023 | 32.10 | 32.62 | 31.73 | 31.91 | 31.91 | 1,461,100 |
May 22, 2023 | 30.63 | 32.26 | 30.31 | 32.01 | 32.01 | 1,575,200 |
May 19, 2023 | 30.86 | 31.14 | 30.44 | 30.69 | 30.69 | 1,842,900 |
May 18, 2023 | 29.82 | 30.65 | 29.55 | 30.54 | 30.54 | 1,641,200 |
May 17, 2023 | 27.56 | 29.54 | 27.56 | 29.52 | 29.52 | 2,301,200 |
May 16, 2023 | 28.21 | 28.56 | 27.58 | 27.66 | 27.66 | 1,511,300 |
May 15, 2023 | 27.84 | 28.88 | 27.77 | 28.77 | 28.77 | 2,167,400 |
May 12, 2023 | 29.12 | 29.21 | 27.29 | 27.81 | 27.81 | 2,834,600 |
May 11, 2023 | 30.11 | 30.59 | 29.15 | 29.16 | 29.16 | 2,512,600 |
May 10, 2023 | 26.98 | 30.41 | 26.29 | 30.31 | 30.31 | 9,550,900 |
May 9, 2023 | 30.90 | 32.09 | 30.71 | 31.90 | 31.90 | 2,497,400 |
May 8, 2023 | 31.56 | 32.52 | 31.41 | 32.15 | 32.15 | 1,650,200 |
May 5, 2023 | 32.15 | 32.32 | 31.51 | 31.83 | 31.83 | 1,501,800 |
May 4, 2023 | 33.52 | 33.72 | 30.98 | 31.41 | 31.41 | 2,713,400 |
May 3, 2023 | 33.62 | 34.68 | 33.27 | 33.73 | 33.73 | 1,342,000 |
May 2, 2023 | 33.72 | 34.04 | 32.96 | 33.05 | 33.05 | 925,800 |
May 1, 2023 | 34.07 | 34.62 | 33.80 | 34.08 | 34.08 | 793,500 |
Apr 28, 2023 | 33.64 | 34.31 | 33.36 | 34.14 | 34.14 | 1,281,100 |
Apr 27, 2023 | 32.84 | 33.52 | 32.18 | 33.48 | 33.48 | 1,348,600 |
Apr 26, 2023 | 32.85 | 33.39 | 32.55 | 32.79 | 32.79 | 1,283,600 |
Apr 25, 2023 | 33.20 | 33.53 | 32.60 | 32.61 | 32.61 | 1,104,400 |
Apr 24, 2023 | 33.44 | 33.91 | 33.14 | 33.87 | 33.87 | 1,088,100 |
Apr 21, 2023 | 33.55 | 33.93 | 33.09 | 33.59 | 33.59 | 1,069,200 |
Apr 20, 2023 | 33.09 | 34.20 | 33.06 | 33.50 | 33.50 | 754,600 |
Related Tickers
MKSI MKS Instruments, Inc.
108.17
-3.50%
CGNX Cognex Corporation
38.46
-0.59%
KEYS Keysight Technologies, Inc.
145.12
-1.20%
ITRI Itron, Inc.
89.68
-0.90%
TDY Teledyne Technologies Incorporated
401.36
+0.30%
FTV Fortive Corporation
79.49
-0.86%
VNT Vontier Corporation
39.96
-0.92%
TRMB Trimble Inc.
57.97
+0.19%
ST Sensata Technologies Holding plc
33.70
+0.57%
GRMN Garmin Ltd.
139.52
-0.85%