Cochlear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	65.18	65.33	64.67	64.95	64.95	0.43%	60,342
Mar 10, 2026	64.00	68.32	64.00	64.67	64.67	0.75%	120,390
Mar 9, 2026	65.66	65.66	61.80	64.19	64.19	3.03%	82,466
Mar 6, 2026	63.50	64.15	62.17	62.30	62.30	-2.79%	66,002
Mar 5, 2026	64.46	64.77	63.69	64.09	64.09	-3.25%	65,015
Mar 4, 2026	66.22	66.24	65.78	66.24	66.24	-1.15%	49,906
Mar 3, 2026	66.64	67.52	65.84	67.01	67.01	-2.88%	67,869
Mar 2, 2026	68.94	69.50	68.75	69.00	69.00	-2.27%	39,431
Feb 27, 2026	70.78	71.14	70.43	70.60	70.60	0.37%	44,595
Feb 26, 2026	68.41	70.39	68.41	70.34	70.34	0.34%	52,238
Feb 25, 2026	70.03	72.15	69.79	70.10	70.10	2.56%	36,235
Feb 24, 2026	67.32	68.42	67.32	68.35	68.35	-0.87%	112,016
Feb 23, 2026	69.39	69.40	68.83	68.95	68.95	-1.49%	66,860
Feb 20, 2026	70.12	70.90	69.62	69.99	69.99	-0.34%	37,304
Feb 19, 2026	69.25	70.29	68.43	70.23	70.23	1.37%	46,088
Feb 18, 2026	69.74	70.28	69.21	69.28	69.28	-2.11%	86,983
Feb 17, 2026	70.46	71.05	70.10	70.77	70.77	0.14%	84,165
Feb 13, 2026	70.31	70.88	70.17	70.67	70.67	-18.13%	16,061
Feb 12, 2026	87.38	87.53	85.00	86.32	86.32	-4.54%	16,883
Feb 11, 2026	90.44	90.71	89.89	90.43	90.43	-0.43%	10,199
Feb 10, 2026	90.92	91.10	90.23	90.82	90.82	0.99%	22,274
Feb 9, 2026	89.44	90.06	89.33	89.93	89.93	-0.10%	14,460
Feb 6, 2026	87.91	90.02	87.91	90.02	90.02	0.23%	13,392
Feb 5, 2026	90.55	91.56	89.27	89.81	89.81	-1.50%	17,389
Feb 4, 2026	91.85	91.85	90.45	91.18	91.18	-2.34%	22,113
Feb 3, 2026	93.16	93.56	92.67	93.36	93.36	0.17%	12,508
Feb 2, 2026	93.03	93.35	92.76	93.20	93.20	-0.35%	15,695
Jan 30, 2026	94.47	94.47	93.15	93.53	93.53	0.54%	8,336
Jan 29, 2026	93.62	93.62	92.50	93.03	93.03	-1.49%	7,162
Jan 28, 2026	93.83	94.44	93.70	94.44	94.44	-3.22%	4,451
Jan 27, 2026	98.29	98.29	96.87	97.58	97.58	0.04%	16,350
Jan 26, 2026	96.19	97.54	95.10	97.54	97.54	2.97%	7,955
Jan 23, 2026	93.37	94.73	93.37	94.73	94.73	0.38%	8,093
Jan 22, 2026	94.02	94.37	93.98	94.37	94.37	2.84%	16,960
Jan 21, 2026	91.52	91.79	91.15	91.76	91.76	1.59%	11,724
Jan 20, 2026	90.37	90.64	90.08	90.32	90.32	0.46%	15,023
Jan 16, 2026	89.89	89.93	89.54	89.91	89.91	0.56%	10,843
Jan 15, 2026	88.50	89.42	88.50	89.41	89.41	0.20%	11,743
Jan 14, 2026	88.99	89.23	88.66	89.23	89.23	0.89%	11,076
Jan 13, 2026	88.84	88.84	88.16	88.44	88.44	-0.84%	17,410
Jan 12, 2026	88.90	89.19	88.90	89.19	89.19	1.18%	10,075
Jan 9, 2026	87.99	88.15	87.76	88.15	88.15	-0.53%	8,336
Jan 8, 2026	88.42	88.62	88.26	88.62	88.62	0.41%	10,763
Jan 7, 2026	88.75	88.75	88.25	88.26	88.26	0.65%	6,950
Jan 6, 2026	87.84	87.97	87.60	87.69	87.69	0.28%	11,468
Jan 5, 2026	89.33	89.33	86.10	87.45	87.45	0.32%	44,474
Jan 2, 2026	84.88	87.17	84.88	87.17	87.17	0.86%	13,146
Dec 31, 2025	86.66	86.81	86.19	86.43	86.43	-0.54%	6,319
Dec 30, 2025	86.94	88.29	86.90	86.90	86.90	-1.04%	11,492
Dec 29, 2025	87.43	87.83	87.23	87.81	87.81	-0.22%	24,418