Cochlear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	115.43	119.45	115.00	119.24	-	-2.06%	135,569
Jun 30, 2026	122.00	123.00	119.05	121.75	121.75	0.55%	504,875
Jun 29, 2026	117.63	121.14	116.91	121.08	121.08	2.58%	528,630
Jun 26, 2026	116.50	118.76	115.64	118.03	118.03	1.27%	580,418
Jun 25, 2026	114.00	118.56	113.74	116.55	116.55	2.73%	517,564
Jun 24, 2026	114.28	115.13	112.63	113.45	113.45	0.59%	521,170
Jun 23, 2026	113.46	114.06	111.35	112.78	112.78	-0.17%	342,111
Jun 22, 2026	118.20	118.77	111.87	112.97	112.97	-4.38%	664,431
Jun 19, 2026	114.65	118.14	113.04	118.14	118.14	3.37%	2,137,403
Jun 18, 2026	112.34	114.86	111.69	114.29	114.29	2.67%	788,946
Jun 17, 2026	106.82	111.43	106.54	111.32	111.32	4.17%	591,247
Jun 16, 2026	104.21	108.27	103.84	106.86	106.86	2.31%	574,802
Jun 15, 2026	103.81	104.45	102.30	104.45	104.45	0.67%	486,496
Jun 12, 2026	106.47	107.00	103.19	103.75	103.75	0.84%	338,675
Jun 11, 2026	103.83	104.71	102.20	102.89	102.89	-1.94%	444,972
Jun 10, 2026	105.20	105.39	103.13	104.93	104.93	2.23%	543,781
Jun 9, 2026	101.97	103.75	100.56	102.64	102.64	2.18%	688,881
Jun 5, 2026	96.88	100.45	96.00	100.45	100.45	5.63%	437,804
Jun 4, 2026	97.64	97.70	94.23	95.10	95.10	-	331,777
Jun 3, 2026	96.99	97.18	93.61	95.10	95.10	-1.70%	637,826
Jun 2, 2026	100.55	102.50	95.58	96.74	96.74	-4.28%	557,715
Jun 1, 2026	100.23	102.06	99.63	101.07	101.07	0.57%	318,468
May 29, 2026	97.89	100.50	97.41	100.50	100.50	3.18%	1,729,832
May 28, 2026	98.22	98.29	96.44	97.40	97.40	-0.58%	1,145,020
May 27, 2026	95.30	98.10	95.30	97.97	97.97	1.09%	363,500
May 26, 2026	97.28	98.37	96.69	96.91	96.91	-0.13%	241,269
May 25, 2026	97.39	97.53	96.09	97.04	97.04	-0.50%	199,731
May 22, 2026	97.03	98.66	96.73	97.53	97.53	0.66%	333,937
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