Cochlear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	97.03	98.05	96.94	97.35	-	0.47%	414,811
May 21, 2026	96.87	96.98	95.37	96.89	96.89	2.24%	392,270
May 20, 2026	95.00	95.31	94.29	94.77	94.77	-0.63%	403,946
May 19, 2026	95.17	95.59	93.64	95.37	95.37	1.98%	424,415
May 18, 2026	96.02	97.04	93.52	93.52	93.52	-2.92%	398,169
May 15, 2026	96.23	97.22	95.05	96.33	96.33	0.95%	558,035
May 14, 2026	98.78	99.17	95.25	95.42	95.42	-4.64%	708,971
May 13, 2026	100.32	101.91	98.67	100.06	100.06	-0.98%	351,329
May 12, 2026	98.00	101.43	97.32	101.05	101.05	-0.01%	570,508
May 11, 2026	98.76	101.65	95.80	101.06	101.06	1.17%	465,660
May 8, 2026	96.90	100.49	96.50	99.89	99.89	1.70%	609,259
May 7, 2026	97.10	98.22	96.42	98.22	98.22	1.17%	673,196
May 6, 2026	99.70	100.48	97.08	97.08	97.08	-2.40%	497,657
May 5, 2026	99.82	101.50	98.14	99.47	99.47	-0.79%	714,818
May 4, 2026	99.91	103.20	99.82	100.26	100.26	1.51%	766,830
May 1, 2026	94.92	98.81	94.42	98.77	98.77	5.07%	892,417
Apr 30, 2026	89.90	94.00	88.74	94.00	94.00	4.44%	1,111,213
Apr 29, 2026	91.94	92.05	90.00	90.00	90.00	-3.23%	1,192,475
Apr 28, 2026	94.49	96.10	92.89	93.00	93.00	-2.36%	1,063,143
Apr 27, 2026	97.50	98.63	94.51	95.25	95.25	-2.16%	718,821
Apr 24, 2026	96.27	98.78	91.98	97.35	97.35	2.47%	1,166,085
Apr 23, 2026	101.92	103.50	91.33	95.00	95.00	-4.60%	3,308,453
Apr 22, 2026	113.88	114.95	97.88	99.58	99.58	-40.71%	4,787,373
Apr 21, 2026	170.48	170.91	166.51	167.94	167.94	-1.62%	211,615
Apr 20, 2026	170.47	171.62	169.44	170.70	170.70	1.33%	224,567
Apr 17, 2026	169.70	170.79	165.88	168.46	168.46	-0.78%	235,655
Apr 16, 2026	173.25	173.44	168.53	169.79	169.79	-1.28%	314,618
Apr 15, 2026	178.30	179.78	171.96	172.00	172.00	-1.75%	326,088
Apr 14, 2026	175.27	176.82	172.52	175.06	175.06	1.60%	630,962
Apr 13, 2026	173.06	174.71	170.87	172.31	172.31	0.12%	268,172
Apr 10, 2026	173.33	176.06	171.01	172.10	172.10	-0.77%	217,756
Apr 9, 2026	175.00	175.90	171.23	173.44	173.44	-2.00%	408,625
Apr 8, 2026	177.95	180.39	175.10	176.98	176.98	2.24%	230,055
Apr 7, 2026	174.05	175.20	171.94	173.10	173.10	0.43%	191,771
Apr 2, 2026	175.81	177.82	170.43	172.36	172.36	-1.53%	352,805
Apr 1, 2026	171.00	176.54	170.69	175.04	175.04	3.51%	280,140
Mar 31, 2026	165.92	170.95	165.27	169.10	169.10	1.31%	328,747
Mar 30, 2026	167.18	168.32	163.79	166.92	166.92	-1.94%	250,935
Mar 27, 2026	165.08	171.08	164.13	170.23	170.23	2.62%	302,541
Mar 26, 2026	166.11	166.90	162.59	165.88	165.88	0.15%	204,403
Mar 25, 2026	163.29	165.90	161.13	165.63	165.63	2.63%	186,664
Mar 24, 2026	166.28	166.96	160.00	161.38	161.38	-1.74%	273,897
Mar 23, 2026	163.50	165.56	162.00	164.24	164.24	-0.23%	190,083
Mar 20, 2026	166.83	170.34	164.62	164.62	164.62	-1.32%	443,330
Mar 19, 2026	171.60	171.69	166.12	166.83	166.83	-3.25%	268,752
Mar 18, 2026	172.00	174.83	172.00	172.43	170.28	-0.73%	209,704
Mar 17, 2026	173.82	175.10	171.86	173.70	171.53	0.36%	335,013
Mar 16, 2026	174.47	178.41	172.80	173.07	170.91	-0.77%	257,370
Mar 13, 2026	175.55	177.07	172.00	174.42	172.25	-2.65%	404,078
Mar 12, 2026	182.16	183.79	179.16	179.16	176.93	-2.32%	417,550