The Cooper Companies, Inc. - Common Stock (COO)

Last Price62.55

Change-0.30 (-0.48%)

NASDAQ· Last Trade: May 26th, 2:27 AM EDT

Historical Prices For The Cooper Companies, Inc. - Common Stock (COO)

Date Range:

2026-02-26 - 2026-05-26

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	62.49	63.32	62.19	62.55	1,536,740	62.55
5/21/2026	61.50	63.13	60.74	62.85	2,273,972	62.85
5/20/2026	61.26	62.20	60.43	61.75	3,730,643	61.75
5/19/2026	61.09	62.25	60.34	61.45	1,684,316	61.45
5/18/2026	59.74	61.33	59.62	60.94	2,728,782	60.94
5/15/2026	60.51	61.05	59.57	59.61	2,081,289	59.61
5/14/2026	59.96	60.91	59.66	60.38	2,180,123	60.38
5/13/2026	59.46	60.32	59.06	59.47	2,247,915	59.47
5/12/2026	59.19	60.35	58.89	59.95	2,818,509	59.95
5/11/2026	60.17	60.41	58.91	58.98	1,696,482	58.98
5/08/2026	61.21	61.47	59.68	60.00	2,151,019	60.00
5/07/2026	61.62	61.81	60.80	61.11	2,096,266	61.11
5/06/2026	61.50	61.71	60.00	61.12	3,332,733	61.12
5/05/2026	61.52	61.93	60.71	61.25	2,940,673	61.25
5/04/2026	61.95	62.87	61.24	61.52	1,565,153	61.52
5/01/2026	62.90	62.90	61.75	62.36	1,981,551	62.36
4/30/2026	61.53	63.40	61.25	62.90	3,097,686	62.90
4/29/2026	62.78	63.44	60.64	61.34	2,567,650	61.34
4/28/2026	64.73	64.90	62.93	63.09	2,470,821	63.09
4/27/2026	64.44	65.29	64.20	64.34	2,064,462	64.34
4/24/2026	64.73	64.80	63.72	64.42	2,300,317	64.42
4/23/2026	66.93	67.16	64.39	64.96	2,577,176	64.96
4/22/2026	67.46	68.02	66.85	66.92	2,223,406	66.92
4/21/2026	69.89	69.89	67.09	67.30	1,684,039	67.30
4/20/2026	69.45	70.30	69.28	69.46	1,479,971	69.46
4/17/2026	69.98	71.30	69.83	70.06	2,654,993	70.06
4/16/2026	70.34	70.97	69.29	69.38	2,141,885	69.38
4/15/2026	71.61	71.79	69.75	70.29	1,673,661	70.29
4/14/2026	71.87	72.63	71.25	71.61	1,671,032	71.61
4/13/2026	70.74	71.80	69.83	71.70	1,437,254	71.70
4/10/2026	71.96	72.13	71.05	71.21	1,471,755	71.21
4/09/2026	71.14	71.85	70.08	71.46	1,277,256	71.46
4/08/2026	72.20	72.23	71.11	71.73	2,235,881	71.73
4/07/2026	70.10	70.30	68.70	69.66	2,185,946	69.66
4/06/2026	69.98	70.77	69.63	70.29	2,879,675	70.29
4/02/2026	70.70	71.86	69.34	70.17	2,049,648	70.17
4/01/2026	71.83	72.39	71.15	71.43	1,763,942	71.43
3/31/2026	70.04	71.73	69.52	71.50	1,858,845	71.50
3/30/2026	70.36	70.36	69.06	69.31	1,761,041	69.31
3/27/2026	71.41	71.41	69.52	69.77	1,638,163	69.77
3/26/2026	71.19	72.55	71.19	71.54	1,416,476	71.54
3/25/2026	71.60	72.00	69.98	71.45	2,049,776	71.45
3/24/2026	70.05	71.33	69.17	70.49	1,275,717	70.49
3/23/2026	71.46	72.05	69.93	70.24	1,784,195	70.24
3/20/2026	70.80	70.84	69.33	69.96	2,498,826	69.96
3/19/2026	70.70	71.50	70.06	70.71	1,925,707	70.71
3/18/2026	71.07	72.28	71.05	71.17	1,764,242	71.17
3/17/2026	71.71	73.07	71.38	72.05	1,723,112	72.05
3/16/2026	70.42	71.54	69.83	71.04	2,154,128	71.04
3/13/2026	71.78	72.10	69.83	69.92	1,918,402	69.92
3/12/2026	72.88	73.15	70.22	71.52	3,095,408	71.52
3/11/2026	73.99	74.65	72.73	73.75	2,686,644	73.75
3/10/2026	76.00	76.01	74.28	74.41	2,249,413	74.41
3/09/2026	75.27	76.18	72.76	75.82	3,723,034	75.82
3/06/2026	77.00	78.11	75.00	76.55	5,315,955	76.55
3/05/2026	80.77	81.94	79.68	80.20	2,481,418	80.20
3/04/2026	82.61	83.36	81.04	81.98	2,661,666	81.98
3/03/2026	82.41	83.98	81.25	83.37	1,323,993	83.37
3/02/2026	83.59	84.09	82.12	83.92	1,689,058	83.92
2/27/2026	83.11	84.09	82.77	83.67	1,758,935	83.67
2/26/2026	83.43	84.22	83.08	84.01	1,363,385	84.01