Cochlear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	141.02	145.14	140.01	143.64	143.64	1.01%	278,462
Oct 29, 2026	141.30	144.20	139.86	142.20	142.20	1.57%	403,599
Oct 28, 2026	140.00	141.95	137.98	140.00	140.00	0.13%	536,229
Oct 27, 2026	142.32	143.00	138.22	139.82	139.82	-1.41%	578,661
Oct 26, 2026	146.00	146.00	140.84	141.82	141.82	-3.40%	446,725
Oct 23, 2026	141.00	146.81	140.67	146.81	146.81	4.42%	360,578
Oct 22, 2026	141.90	142.58	139.60	140.59	140.59	-0.62%	254,983
Oct 21, 2026	139.18	141.70	138.83	141.47	141.47	1.48%	1,333,791
Oct 20, 2026	131.90	140.88	131.00	139.40	139.40	5.17%	595,984
Oct 19, 2026	130.22	132.74	129.40	132.55	132.55	1.08%	375,004
Oct 16, 2026	130.29	131.49	128.72	131.13	131.13	1.87%	550,171
Oct 15, 2026	129.00	129.66	125.61	128.72	128.72	-0.43%	577,853
Oct 14, 2026	127.20	129.38	126.10	129.28	129.28	-0.17%	466,669
Oct 13, 2026	130.00	131.61	128.31	129.50	129.50	-0.03%	758,029
Oct 12, 2026	128.15	130.79	127.01	129.54	129.54	0.90%	363,563
Oct 9, 2026	127.60	129.80	127.30	128.39	128.39	-0.47%	421,569
Oct 8, 2026	129.16	130.96	127.83	129.00	129.00	-0.39%	297,553
Oct 7, 2026	130.00	131.22	128.80	129.50	129.50	-0.58%	262,072
Oct 6, 2026	128.89	131.09	127.55	130.26	130.26	-0.31%	326,216
Oct 5, 2026	124.88	130.66	124.33	130.66	130.66	4.20%	363,554
Oct 2, 2026	129.95	131.16	124.88	125.39	125.39	-3.80%	637,290
Oct 1, 2026	134.09	136.09	129.40	130.34	130.34	-6.63%	696,921
Sep 30, 2026	143.71	144.09	138.16	139.59	139.59	-3.30%	662,483
Sep 29, 2026	145.12	145.40	141.67	144.36	144.36	-0.53%	403,679
Sep 28, 2026	142.63	145.96	142.45	145.13	145.13	1.99%	324,044
Sep 25, 2026	140.54	144.43	140.13	142.30	142.30	-0.35%	510,445
Sep 24, 2026	138.40	143.52	138.40	142.80	142.80	1.50%	327,379
Sep 23, 2026	141.92	143.46	139.99	140.69	140.69	-0.28%	299,264
Sep 22, 2026	140.09	142.43	139.64	141.08	141.08	0.09%	308,576
Sep 21, 2026	133.53	140.95	133.12	140.95	140.95	6.30%	350,606
Sep 18, 2026	136.39	137.78	133.60	133.90	132.60	-1.83%	1,262,867
Sep 17, 2026	132.31	137.45	132.28	136.39	135.07	-0.62%	329,263
Sep 16, 2026	136.50	138.54	135.97	137.24	135.91	0.59%	241,893
Sep 15, 2026	135.83	137.60	135.47	136.43	135.11	-0.01%	239,154
Sep 14, 2026	134.48	136.98	134.44	136.44	135.12	1.71%	239,430
Sep 11, 2026	134.43	137.73	134.03	134.14	132.84	-2.50%	328,483
Sep 10, 2026	134.43	137.94	133.95	137.58	136.24	1.68%	318,820
Sep 9, 2026	138.20	139.67	135.31	135.31	134.00	-3.11%	434,038
Sep 8, 2026	139.32	140.29	137.85	139.65	138.29	-0.53%	225,522
Sep 7, 2026	140.48	144.68	139.78	140.39	139.03	-1.65%	494,046
Sep 4, 2026	140.00	145.78	140.00	142.74	141.35	1.26%	657,158
Sep 3, 2026	135.00	140.97	135.00	140.97	139.60	3.31%	565,139
Sep 2, 2026	132.41	137.15	132.12	136.45	135.13	1.56%	409,923
Sep 1, 2026	131.48	135.88	131.48	134.35	133.05	0.32%	334,961
Aug 31, 2026	135.26	135.67	132.33	133.92	132.62	-1.60%	9,698,531
Aug 28, 2026	138.00	139.49	135.80	136.10	134.78	-1.20%	387,510
Aug 27, 2026	133.92	137.76	133.36	137.76	136.42	0.04%	454,025
Aug 26, 2026	137.71	140.25	135.67	137.71	136.37	-0.09%	378,967
Aug 25, 2026	135.98	138.05	135.06	137.84	136.50	1.52%	438,513
Aug 24, 2026	134.47	136.99	133.03	135.77	134.45	0.21%	521,117