The Cooper Companies, Inc.
63.48USD
-4.2100 (-6.22%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 67.69 | 2,925,000 |
| Fr 09/04/26 | 69.59 | 1,957,000 |
| Th 09/03/26 | 70.64 | 2,096,500 |
| We 09/02/26 | 69.73 | 1,583,400 |
| Tu 09/01/26 | 69.28 | 1,362,601 |
| Mo 08/31/26 | 70.09 | 2,156,650 |
| Fr 08/28/26 | 71.17 | 1,011,285 |
| Th 08/27/26 | 70.96 | 1,519,880 |
| We 08/26/26 | 72.68 | 1,560,118 |
| Tu 08/25/26 | 73.04 | 1,430,666 |
| Mo 08/24/26 | 75.80 | 1,140,684 |
| Fr 08/21/26 | 76.22 | 1,554,100 |
| Th 08/20/26 | 76.16 | 1,085,300 |
| We 08/19/26 | 76.73 | 1,384,000 |
| Tu 08/18/26 | 75.76 | 1,887,100 |
| Mo 08/17/26 | 75.10 | 1,928,100 |
| Fr 08/14/26 | 76.17 | 887,100 |
| Th 08/13/26 | 76.60 | 1,387,500 |
| We 08/12/26 | 76.73 | 2,953,300 |
| Tu 08/11/26 | 76.82 | 1,677,400 |
| Mo 08/10/26 | 76.32 | 2,386,000 |
| Fr 08/07/26 | 74.23 | 1,561,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 73.32 | 1,932,100 |
| We 08/05/26 | 74.84 | 1,507,700 |
| Tu 08/04/26 | 74.69 | 1,970,000 |
| Mo 08/03/26 | 74.23 | 2,811,200 |
| Fr 07/31/26 | 72.32 | 2,518,500 |
| Th 07/30/26 | 72.65 | 1,407,100 |
| We 07/29/26 | 73.06 | 1,739,200 |
| Tu 07/28/26 | 72.06 | 1,772,800 |
| Mo 07/27/26 | 70.29 | 2,199,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 71.89 | 2,195,400 |
| Mo 07/06/26 | 72.61 | 2,623,400 |
| Th 07/02/26 | 74.20 | 3,259,700 |
| We 07/01/26 | 71.95 | 5,040,400 |
| Tu 06/30/26 | 71.71 | 3,907,600 |
| Mo 06/29/26 | 71.39 | 2,821,100 |
| Fr 06/26/26 | 71.02 | 3,489,800 |
| Th 06/25/26 | 70.64 | 3,267,200 |
| We 06/24/26 | 68.83 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 60.34 | 4,001,900 |
| Tu 06/02/26 | 59.49 | 4,196,200 |
| Mo 06/01/26 | 60.19 | 4,245,100 |
| Fr 05/29/26 | 61.21 | 5,714,700 |
| Th 05/28/26 | 61.04 | 2,156,400 |
| We 05/27/26 | 60.80 | 2,032,900 |
| Tu 05/26/26 | 62.03 | 2,000,200 |
| Fr 05/22/26 | 62.55 | 1,536,700 |
| Th 05/21/26 | 62.85 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 62.36 | 1,981,500 |
| Th 04/30/26 | 62.90 | 3,097,600 |
| We 04/29/26 | 61.34 | 2,567,600 |
| Tu 04/28/26 | 63.09 | 2,470,800 |
| Mo 04/27/26 | 64.34 | 2,064,500 |
| Fr 04/24/26 | 64.42 | 2,300,300 |
| Th 04/23/26 | 64.95 | 2,577,100 |
| We 04/22/26 | 66.92 | 2,223,400 |
| Tu 04/21/26 | 67.30 | 1,684,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 71.50 | 1,858,800 |
| Mo 03/30/26 | 69.31 | 1,761,000 |
| Fr 03/27/26 | 69.77 | 1,638,100 |
| Th 03/26/26 | 71.54 | 1,416,500 |
| We 03/25/26 | 71.45 | 2,049,800 |
| Tu 03/24/26 | 70.49 | 1,275,700 |
| Mo 03/23/26 | 70.24 | 1,784,200 |
| Fr 03/20/26 | 69.96 | 2,498,800 |
| Th 03/19/26 | 70.71 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 83.67 | 1,758,900 |
| Th 02/26/26 | 84.01 | 1,363,400 |
| We 02/25/26 | 83.47 | 2,322,500 |
| Tu 02/24/26 | 83.56 | 1,634,600 |
| Mo 02/23/26 | 82.94 | 2,338,700 |
| Fr 02/20/26 | 84.07 | 1,389,600 |
| Th 02/19/26 | 83.68 | 1,252,200 |
| We 02/18/26 | 83.40 | 1,580,200 |
| Tu 02/17/26 | 81.94 | 1,763,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 80.70 | 1,461,400 |
| Mo 01/26/26 | 80.90 | 1,331,700 |
| Fr 01/23/26 | 81.29 | 1,459,600 |
| Th 01/22/26 | 82.80 | 2,792,600 |
| We 01/21/26 | 82.54 | 1,591,300 |
| Tu 01/20/26 | 80.61 | 2,605,500 |
| Fr 01/16/26 | 82.37 | 3,500,900 |
| Th 01/15/26 | 82.31 | 2,427,700 |
| We 01/14/26 | 81.69 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 82.88 | 1,609,500 |
| Mo 12/22/25 | 83.84 | 1,964,300 |
| Fr 12/19/25 | 82.75 | 3,587,800 |
| Th 12/18/25 | 82.46 | 3,336,700 |
| We 12/17/25 | 82.48 | 3,629,100 |
| Tu 12/16/25 | 81.04 | 2,061,100 |
| Mo 12/15/25 | 81.53 | 2,414,500 |
| Fr 12/12/25 | 82.08 | 3,308,500 |
| Th 12/11/25 | 82.11 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 71.11 | 2,343,600 |
| We 11/19/25 | 72.15 | 3,505,400 |
| Tu 11/18/25 | 72.20 | 2,788,500 |
| Mo 11/17/25 | 71.35 | 3,205,200 |
| Fr 11/14/25 | 72.13 | 2,599,000 |
| Th 11/13/25 | 71.75 | 2,754,600 |
| We 11/12/25 | 72.49 | 1,960,800 |
| Tu 11/11/25 | 71.74 | 1,122,100 |
| Mo 11/10/25 | 70.72 | 1,640,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 75.00 | 2,595,400 |
| Mo 10/20/25 | 74.99 | 4,088,700 |
| Fr 10/17/25 | 71.97 | 2,372,200 |
| Th 10/16/25 | 71.56 | 5,394,400 |
| We 10/15/25 | 68.76 | 4,759,100 |
| Tu 10/14/25 | 71.21 | 2,452,400 |
| Mo 10/13/25 | 69.30 | 2,971,300 |
| Fr 10/10/25 | 68.37 | 2,465,900 |
| Th 10/09/25 | 69.75 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 68.17 | 5,454,100 |
| Th 09/18/25 | 67.22 | 2,626,000 |
| We 09/17/25 | 64.32 | 1,955,600 |
| Tu 09/16/25 | 65.16 | 1,865,800 |
| Mo 09/15/25 | 65.48 | 2,923,600 |
| Fr 09/12/25 | 66.68 | 3,147,800 |
| Th 09/11/25 | 68.46 | 1,714,700 |
| We 09/10/25 | 67.66 | 2,397,900 |
| Tu 09/09/25 | 68.25 | 2,362,900 |
| Fr 07/24/26 | 70.31 | 1,466,600 |
| Th 07/23/26 | 70.23 | 2,048,300 |
| We 07/22/26 | 70.50 | 1,599,800 |
| Tu 07/21/26 | 71.01 | 2,260,700 |
| Mo 07/20/26 | 71.59 | 2,527,400 |
| Fr 07/17/26 | 71.71 | 1,666,900 |
| Th 07/16/26 | 73.10 | 1,896,300 |
| We 07/15/26 | 70.60 | 1,945,600 |
| Tu 07/14/26 | 68.51 | 2,191,700 |
| Mo 07/13/26 | 71.32 | 1,723,300 |
| Fr 07/10/26 | 70.70 | 1,413,100 |
| Th 07/09/26 | 71.02 | 2,634,800 |
| We 07/08/26 | 69.61 | 3,099,500 |
| 3,525,000 |
| Tu 06/23/26 | 66.15 | 2,768,000 |
| Mo 06/22/26 | 65.42 | 3,175,800 |
| Th 06/18/26 | 65.91 | 3,802,100 |
| We 06/17/26 | 65.05 | 3,976,900 |
| Tu 06/16/26 | 67.35 | 2,511,600 |
| Mo 06/15/26 | 67.76 | 2,641,500 |
| Fr 06/12/26 | 67.88 | 1,972,500 |
| Th 06/11/26 | 67.51 | 3,245,100 |
| We 06/10/26 | 67.69 | 3,014,500 |
| Tu 06/09/26 | 68.62 | 4,484,400 |
| Mo 06/08/26 | 66.79 | 6,932,500 |
| Fr 06/05/26 | 67.34 | 9,091,100 |
| Th 06/04/26 | 62.02 | 4,059,700 |
| 2,273,700 |
| We 05/20/26 | 61.75 | 3,730,600 |
| Tu 05/19/26 | 61.45 | 1,684,300 |
| Mo 05/18/26 | 60.94 | 2,728,700 |
| Fr 05/15/26 | 59.61 | 2,081,300 |
| Th 05/14/26 | 60.38 | 2,180,100 |
| We 05/13/26 | 59.47 | 2,247,900 |
| Tu 05/12/26 | 59.95 | 2,818,300 |
| Mo 05/11/26 | 58.98 | 1,697,200 |
| Fr 05/08/26 | 60.00 | 2,150,900 |
| Th 05/07/26 | 61.11 | 2,096,200 |
| We 05/06/26 | 61.12 | 3,332,700 |
| Tu 05/05/26 | 61.25 | 2,940,600 |
| Mo 05/04/26 | 61.52 | 1,565,200 |
| Mo 04/20/26 | 69.46 | 1,480,000 |
| Fr 04/17/26 | 70.06 | 2,655,000 |
| Th 04/16/26 | 69.38 | 2,141,900 |
| We 04/15/26 | 70.29 | 1,673,700 |
| Tu 04/14/26 | 71.61 | 1,671,000 |
| Mo 04/13/26 | 71.70 | 1,437,200 |
| Fr 04/10/26 | 71.21 | 1,471,800 |
| Th 04/09/26 | 71.46 | 1,277,300 |
| We 04/08/26 | 71.73 | 2,235,900 |
| Tu 04/07/26 | 69.66 | 2,186,000 |
| Mo 04/06/26 | 70.29 | 2,879,700 |
| Th 04/02/26 | 70.17 | 2,049,600 |
| We 04/01/26 | 71.43 | 1,763,900 |
| 1,925,700 |
| We 03/18/26 | 71.17 | 1,764,200 |
| Tu 03/17/26 | 72.05 | 1,723,000 |
| Mo 03/16/26 | 71.04 | 2,154,100 |
| Fr 03/13/26 | 69.92 | 1,918,400 |
| Th 03/12/26 | 71.52 | 3,095,200 |
| We 03/11/26 | 73.75 | 2,686,600 |
| Tu 03/10/26 | 74.41 | 2,249,200 |
| Mo 03/09/26 | 75.82 | 3,723,000 |
| Fr 03/06/26 | 76.55 | 5,306,700 |
| Th 03/05/26 | 80.20 | 2,479,000 |
| We 03/04/26 | 81.98 | 2,661,200 |
| Tu 03/03/26 | 83.37 | 1,324,000 |
| Mo 03/02/26 | 83.92 | 1,689,100 |
| Fr 02/13/26 | 82.99 | 2,177,000 |
| Th 02/12/26 | 81.70 | 1,716,100 |
| We 02/11/26 | 83.05 | 1,472,700 |
| Tu 02/10/26 | 81.57 | 3,453,400 |
| Mo 02/09/26 | 81.48 | 1,515,200 |
| Fr 02/06/26 | 82.10 | 1,508,300 |
| Th 02/05/26 | 80.10 | 1,796,200 |
| We 02/04/26 | 80.92 | 1,803,100 |
| Tu 02/03/26 | 79.33 | 1,050,800 |
| Mo 02/02/26 | 80.65 | 1,803,100 |
| Fr 01/30/26 | 81.38 | 1,680,300 |
| Th 01/29/26 | 80.37 | 2,040,000 |
| We 01/28/26 | 80.48 | 1,123,700 |
| 2,695,500 |
| Tu 01/13/26 | 81.70 | 1,623,200 |
| Mo 01/12/26 | 83.23 | 3,274,100 |
| Fr 01/09/26 | 83.45 | 2,514,900 |
| Th 01/08/26 | 83.13 | 2,472,600 |
| We 01/07/26 | 83.90 | 3,377,900 |
| Tu 01/06/26 | 84.32 | 2,396,400 |
| Mo 01/05/26 | 82.74 | 1,664,700 |
| Fr 01/02/26 | 81.11 | 2,229,600 |
| We 12/31/25 | 81.96 | 1,059,000 |
| Tu 12/30/25 | 82.47 | 2,330,700 |
| Mo 12/29/25 | 82.20 | 1,989,400 |
| Fr 12/26/25 | 82.62 | 1,237,200 |
| We 12/24/25 | 82.57 | 728,500 |
| 2,550,200 |
| We 12/10/25 | 80.74 | 3,500,200 |
| Tu 12/09/25 | 78.51 | 3,878,100 |
| Mo 12/08/25 | 78.04 | 4,170,800 |
| Fr 12/05/25 | 81.40 | 10,745,800 |
| Th 12/04/25 | 77.03 | 5,125,400 |
| We 12/03/25 | 75.98 | 3,974,200 |
| Tu 12/02/25 | 75.84 | 4,079,900 |
| Mo 12/01/25 | 77.41 | 3,558,500 |
| Fr 11/28/25 | 77.93 | 1,398,800 |
| We 11/26/25 | 77.94 | 3,789,600 |
| Tu 11/25/25 | 78.21 | 2,403,400 |
| Mo 11/24/25 | 76.01 | 4,963,200 |
| Fr 11/21/25 | 75.47 | 3,811,400 |
| Fr 11/07/25 | 70.10 | 1,354,100 |
| Th 11/06/25 | 69.00 | 1,722,800 |
| We 11/05/25 | 68.88 | 2,450,000 |
| Tu 11/04/25 | 69.08 | 1,661,500 |
| Mo 11/03/25 | 69.82 | 1,881,400 |
| Fr 10/31/25 | 69.91 | 1,274,100 |
| Th 10/30/25 | 70.11 | 2,398,500 |
| We 10/29/25 | 69.58 | 2,550,000 |
| Tu 10/28/25 | 71.75 | 1,512,600 |
| Mo 10/27/25 | 72.85 | 2,696,600 |
| Fr 10/24/25 | 73.51 | 1,772,800 |
| Th 10/23/25 | 74.52 | 1,906,100 |
| We 10/22/25 | 74.45 | 2,002,300 |
| 2,399,100 |
| We 10/08/25 | 70.26 | 1,770,300 |
| Tu 10/07/25 | 69.02 | 1,881,600 |
| Mo 10/06/25 | 70.11 | 2,098,900 |
| Fr 10/03/25 | 70.46 | 1,547,200 |
| Th 10/02/25 | 69.12 | 2,479,900 |
| We 10/01/25 | 68.07 | 4,741,900 |
| Tu 09/30/25 | 68.56 | 1,743,300 |
| Mo 09/29/25 | 67.67 | 1,995,200 |
| Fr 09/26/25 | 67.55 | 2,967,100 |
| Th 09/25/25 | 66.89 | 3,943,400 |
| We 09/24/25 | 68.35 | 2,467,700 |
| Tu 09/23/25 | 67.50 | 3,007,200 |
| Mo 09/22/25 | 68.00 | 2,880,000 |
| Mo 09/08/25 | 68.79 | 3,557,000 |