5 DAY PERFORMANCE
-8.53%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
-2.10%
YEAR-TO-DATE PERFORMANCE
-23.35%
1 YEAR PERFORMANCE
-29.01%
The Cooper Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $78.06 | $78.57 (0.65%) | $79.38 | $77.64 | 2.00 M | $15.44 B |
| 12/08/2025 | $81.70 | $78.04 (-4.48%) | $81.70 | $77.70 | 4.17 M | $15.46 B |
| 12/05/2025 | $89.66 | $81.40 (-9.21%) | $89.83 | $80.89 | 10.75 M | $16.13 B |
| 12/04/2025 | $76.05 | $77.03 (1.29%) | $77.58 | $75.77 | 5.13 M | $15.26 B |
| 12/03/2025 | $75.37 | $75.98 (0.81%) | $76.83 | $75.36 | 3.97 M | $15.05 B |
| 12/02/2025 | $77.44 | $75.84 (-2.07%) | $77.66 | $75.25 | 4.08 M | $15.02 B |
| 12/01/2025 | $77.58 | $77.41 (-0.22%) | $78.48 | $77.07 | 3.56 M | $15.33 B |
| 11/28/2025 | $77.84 | $77.93 (0.12%) | $78.49 | $77.49 | 1.40 M | $15.63 B |
| 11/26/2025 | $77.92 | $77.94 (0.03%) | $78.69 | $77.49 | 3.79 M | $15.63 B |
| 11/25/2025 | $76.36 | $78.21 (2.42%) | $78.49 | $76.09 | 2.40 M | $15.69 B |
| 11/24/2025 | $75.48 | $76.01 (0.7%) | $76.52 | $74.89 | 4.96 M | $15.25 B |
| 11/21/2025 | $71.72 | $75.47 (5.23%) | $76.08 | $71.44 | 3.81 M | $15.14 B |
| 11/20/2025 | $72.28 | $71.11 (-1.62%) | $73.27 | $71.01 | 2.34 M | $14.26 B |
| 11/19/2025 | $72.20 | $72.15 (-0.07%) | $73.48 | $71.18 | 3.51 M | $14.47 B |
| 11/18/2025 | $71.68 | $72.20 (0.73%) | $72.73 | $71.20 | 2.79 M | $14.48 B |
| 11/17/2025 | $71.52 | $71.35 (-0.24%) | $72.58 | $70.83 | 3.21 M | $14.31 B |
| 11/14/2025 | $71.17 | $72.13 (1.35%) | $72.25 | $70.64 | 2.60 M | $14.47 B |
| 11/13/2025 | $71.43 | $71.75 (0.45%) | $72.74 | $70.89 | 2.75 M | $14.39 B |
| 11/12/2025 | $72.25 | $72.49 (0.33%) | $73.39 | $71.55 | 1.96 M | $14.54 B |
| 11/11/2025 | $71.27 | $71.74 (0.66%) | $71.96 | $71.08 | 1.12 M | $14.39 B |
| 11/10/2025 | $70.10 | $70.72 (0.88%) | $70.94 | $69.69 | 1.64 M | $14.19 B |
| 11/07/2025 | $69.11 | $70.10 (1.43%) | $70.23 | $68.13 | 1.35 M | $14.06 B |
| 11/06/2025 | $68.81 | $69.00 (0.28%) | $69.26 | $67.20 | 1.72 M | $13.84 B |
| 11/05/2025 | $68.86 | $68.88 (0.03%) | $69.99 | $68.34 | 2.45 M | $13.82 B |
| 11/04/2025 | $69.76 | $69.08 (-0.97%) | $70.12 | $69.03 | 1.66 M | $13.86 B |
| 11/03/2025 | $69.65 | $69.82 (0.24%) | $69.90 | $68.48 | 1.88 M | $14.01 B |
| 10/31/2025 | $69.49 | $69.91 (0.6%) | $70.29 | $69.21 | 1.27 M | $14.02 B |
| 10/30/2025 | $69.71 | $70.11 (0.57%) | $70.84 | $69.38 | 2.40 M | $14.06 B |
| 10/29/2025 | $71.66 | $69.58 (-2.9%) | $72.91 | $69.37 | 2.55 M | $13.96 B |
| 10/28/2025 | $72.55 | $71.75 (-1.1%) | $72.82 | $71.47 | 1.51 M | $14.39 B |
| 10/27/2025 | $73.51 | $72.85 (-0.9%) | $73.57 | $72.32 | 2.70 M | $14.61 B |
| 10/24/2025 | $74.96 | $73.51 (-1.93%) | $74.96 | $73.41 | 1.77 M | $14.75 B |
| 10/23/2025 | $74.40 | $74.52 (0.16%) | $74.96 | $73.49 | 1.91 M | $14.95 B |
| 10/22/2025 | $75.00 | $74.45 (-0.73%) | $75.60 | $74.41 | 2.00 M | $14.93 B |
| 10/21/2025 | $74.67 | $75.00 (0.44%) | $75.64 | $74.42 | 2.60 M | $15.05 B |
| 10/20/2025 | $76.02 | $74.99 (-1.35%) | $76.22 | $73.48 | 4.09 M | $15.04 B |
| 10/17/2025 | $71.20 | $71.97 (1.08%) | $72.47 | $70.71 | 2.37 M | $14.44 B |
| 10/16/2025 | $69.25 | $71.56 (3.34%) | $72.16 | $68.49 | 5.39 M | $14.35 B |
| 10/15/2025 | $71.71 | $68.76 (-4.11%) | $71.87 | $68.70 | 4.76 M | $13.79 B |
| 10/14/2025 | $68.72 | $71.21 (3.62%) | $71.98 | $68.36 | 2.45 M | $14.28 B |
| 10/13/2025 | $69.40 | $69.30 (-0.14%) | $69.80 | $68.49 | 2.97 M | $13.90 B |
| 10/10/2025 | $69.82 | $68.37 (-2.08%) | $70.03 | $67.83 | 2.47 M | $13.72 B |
| 10/09/2025 | $70.12 | $69.75 (-0.53%) | $70.83 | $69.59 | 2.40 M | $13.99 B |
| 10/08/2025 | $69.05 | $70.26 (1.75%) | $70.53 | $68.55 | 1.77 M | $14.09 B |
| 10/07/2025 | $70.21 | $69.02 (-1.69%) | $70.53 | $68.96 | 1.88 M | $13.85 B |
| 10/06/2025 | $70.60 | $70.11 (-0.69%) | $70.60 | $69.67 | 2.10 M | $14.06 B |
| 10/03/2025 | $69.26 | $70.46 (1.73%) | $71.02 | $69.18 | 1.55 M | $14.13 B |
| 10/02/2025 | $67.86 | $69.12 (1.86%) | $69.70 | $66.84 | 2.48 M | $13.87 B |
| 10/01/2025 | $67.67 | $68.07 (0.59%) | $68.24 | $66.82 | 4.74 M | $13.65 B |
| 09/30/2025 | $67.64 | $68.56 (1.36%) | $68.67 | $67.38 | 1.74 M | $13.75 B |
| 09/29/2025 | $67.73 | $67.67 (-0.09%) | $68.44 | $66.98 | 2.00 M | $13.57 B |
| 09/26/2025 | $66.95 | $67.55 (0.9%) | $67.81 | $66.59 | 2.97 M | $13.55 B |
| 09/25/2025 | $67.72 | $66.89 (-1.23%) | $67.97 | $66.56 | 3.94 M | $13.42 B |
| 09/24/2025 | $67.26 | $68.35 (1.62%) | $68.41 | $66.86 | 2.47 M | $13.71 B |
| 09/23/2025 | $68.00 | $67.50 (-0.74%) | $68.46 | $67.22 | 3.01 M | $13.54 B |
| 09/22/2025 | $67.68 | $68.00 (0.47%) | $68.40 | $66.84 | 2.88 M | $13.64 B |
| 09/19/2025 | $67.57 | $68.17 (0.89%) | $69.19 | $66.81 | 5.45 M | $13.67 B |
| 09/18/2025 | $65.85 | $67.22 (2.08%) | $67.37 | $64.84 | 2.63 M | $13.48 B |
| 09/17/2025 | $65.16 | $64.32 (-1.29%) | $65.96 | $64.19 | 1.96 M | $12.90 B |
| 09/16/2025 | $65.79 | $65.16 (-0.96%) | $66.05 | $64.86 | 1.87 M | $13.07 B |
| 09/15/2025 | $66.88 | $65.48 (-2.09%) | $67.33 | $65.36 | 2.92 M | $13.14 B |
| 09/12/2025 | $68.13 | $66.68 (-2.13%) | $68.13 | $66.35 | 3.15 M | $13.38 B |
| 09/11/2025 | $67.67 | $68.46 (1.17%) | $68.73 | $67.67 | 1.71 M | $13.73 B |
| 09/10/2025 | $68.19 | $67.66 (-0.78%) | $68.51 | $67.30 | 2.40 M | $13.57 B |
| 09/09/2025 | $68.31 | $68.25 (-0.09%) | $68.48 | $67.46 | 2.36 M | $13.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
