The Cooper Companies, Inc.COONASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $83.31 | $84.09 | $82.27 | $83.92 | 1.69M |
| 2/27/2026 | $83.11 | $84.10 | $82.77 | $83.67 | 1.76M |
| 2/26/2026 | $83.43 | $84.22 | $83.08 | $84.01 | 1.36M |
| 2/25/2026 | $83.56 | $83.66 | $82.10 | $83.47 | 2.32M |
| 2/24/2026 | $82.84 | $83.72 | $82.56 | $83.56 | 1.63M |
| 2/23/2026 | $83.15 | $84.43 | $81.97 | $82.94 | 2.34M |
| 2/20/2026 | $83.55 | $84.62 | $83.12 | $84.07 | 1.39M |
| 2/19/2026 | $83.21 | $83.70 | $82.55 | $83.68 | 1.25M |
| 2/18/2026 | $81.77 | $83.56 | $81.19 | $83.40 | 1.58M |
| 2/17/2026 | $83.13 | $83.76 | $81.22 | $81.94 | 1.76M |
| 2/13/2026 | $82.02 | $84.23 | $82.02 | $82.99 | 2.18M |
| 2/12/2026 | $83.24 | $83.24 | $80.99 | $81.70 | 1.72M |
| 2/11/2026 | $81.73 | $83.07 | $80.51 | $83.05 | 1.47M |
| 2/10/2026 | $81.78 | $83.20 | $81.47 | $81.57 | 3.45M |
| 2/9/2026 | $81.50 | $81.74 | $80.34 | $81.48 | 1.52M |
| 2/6/2026 | $80.42 | $82.18 | $80.22 | $82.10 | 1.51M |
| 2/5/2026 | $80.95 | $81.47 | $79.76 | $80.10 | 1.80M |
| 2/4/2026 | $80.16 | $82.11 | $79.53 | $80.92 | 1.80M |
| 2/3/2026 | $80.39 | $81.83 | $78.79 | $79.33 | 1.05M |
| 2/2/2026 | $81.24 | $81.37 | $79.70 | $80.65 | 1.80M |
| 1/30/2026 | $80.37 | $81.55 | $80.29 | $81.38 | 1.68M |
| 1/29/2026 | $80.86 | $81.01 | $79.61 | $80.37 | 2.04M |
| 1/28/2026 | $80.76 | $81.19 | $80.09 | $80.48 | 1.12M |
| 1/27/2026 | $80.38 | $81.31 | $80.00 | $80.70 | 1.46M |
| 1/26/2026 | $81.52 | $81.61 | $80.53 | $80.90 | 1.33M |
| 1/23/2026 | $82.27 | $82.52 | $80.82 | $81.29 | 1.46M |
| 1/22/2026 | $82.23 | $83.79 | $82.23 | $82.80 | 2.79M |
| 1/21/2026 | $81.35 | $83.10 | $81.15 | $82.54 | 1.59M |
| 1/20/2026 | $81.26 | $81.65 | $80.24 | $80.61 | 2.61M |
| 1/16/2026 | $82.31 | $82.74 | $81.98 | $82.37 | 3.50M |
| 1/15/2026 | $81.88 | $82.47 | $80.69 | $82.31 | 2.43M |
| 1/14/2026 | $81.43 | $81.96 | $80.11 | $81.69 | 2.70M |
| 1/13/2026 | $83.50 | $84.05 | $81.19 | $81.70 | 1.62M |
| 1/12/2026 | $84.00 | $84.36 | $82.94 | $83.23 | 3.27M |
| 1/9/2026 | $83.13 | $83.88 | $82.11 | $83.45 | 2.51M |
| 1/8/2026 | $82.87 | $84.26 | $82.70 | $83.13 | 2.47M |
| 1/7/2026 | $84.32 | $85.04 | $83.25 | $83.90 | 3.38M |
| 1/6/2026 | $83.14 | $84.48 | $82.94 | $84.32 | 2.40M |
| 1/5/2026 | $81.10 | $83.39 | $80.23 | $82.74 | 1.66M |
| 1/2/2026 | $82.09 | $82.44 | $80.80 | $81.11 | 2.23M |
| 12/31/2025 | $82.13 | $82.52 | $81.86 | $81.96 | 1.06M |
| 12/30/2025 | $82.09 | $82.64 | $81.89 | $82.47 | 2.33M |
| 12/29/2025 | $82.58 | $82.66 | $81.93 | $82.20 | 1.99M |
| 12/26/2025 | $82.70 | $83.00 | $81.96 | $82.62 | 1.24M |
| 12/24/2025 | $83.61 | $83.64 | $82.29 | $82.57 | 728,545 |
| 12/23/2025 | $83.45 | $83.61 | $82.56 | $82.88 | 1.61M |
| 12/22/2025 | $83.38 | $84.18 | $82.61 | $83.84 | 1.96M |
| 12/19/2025 | $82.57 | $83.08 | $82.08 | $82.75 | 3.59M |
| 12/18/2025 | $82.80 | $83.31 | $81.92 | $82.46 | 3.34M |
| 12/17/2025 | $82.63 | $84.25 | $82.23 | $82.48 | 3.63M |
| 12/16/2025 | $81.79 | $81.89 | $80.24 | $81.04 | 2.06M |
| 12/15/2025 | $82.16 | $82.66 | $80.81 | $81.53 | 2.41M |
| 12/12/2025 | $82.28 | $82.92 | $81.54 | $82.08 | 3.31M |
| 12/11/2025 | $81.28 | $82.19 | $80.84 | $82.11 | 2.55M |
| 12/10/2025 | $78.45 | $81.12 | $78.18 | $80.74 | 3.50M |
| 12/9/2025 | $78.18 | $79.38 | $77.64 | $78.51 | 3.88M |
| 12/8/2025 | $81.70 | $81.70 | $77.70 | $78.04 | 4.17M |
| 12/5/2025 | $89.66 | $89.83 | $80.89 | $81.40 | 10.75M |
| 12/4/2025 | $76.05 | $77.58 | $75.77 | $77.03 | 5.13M |
| 12/3/2025 | $75.37 | $76.83 | $75.36 | $75.98 | 3.97M |