Cochlear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	96.33	97.93	96.06	96.71	96.71	-1.72%	2,154
Jun 26, 2025	98.40	99.61	98.40	98.40	98.40	0.35%	1,572
Jun 25, 2025	96.68	98.06	95.37	98.06	98.06	1.52%	6,384
Jun 24, 2025	96.98	98.28	96.59	96.59	96.59	-0.85%	16,096
Jun 23, 2025	94.46	97.53	94.46	97.42	97.42	4.95%	13,135
Jun 20, 2025	94.34	95.86	92.76	92.83	92.83	0.49%	2,962
Jun 18, 2025	92.42	92.90	91.86	92.38	92.38	-0.17%	20,295
Jun 17, 2025	92.40	93.40	91.71	92.54	92.54	-1.46%	61,835
Jun 16, 2025	93.78	94.27	93.76	93.92	93.92	6.35%	2,790
Jun 13, 2025	88.44	88.66	88.31	88.31	88.31	-1.03%	2,223
Jun 12, 2025	89.26	90.22	88.98	89.23	89.23	1.56%	2,536
Jun 11, 2025	88.27	88.61	87.86	87.86	87.86	3.21%	6,594
Jun 10, 2025	86.61	86.61	85.13	85.13	85.13	-1.83%	1,645
Jun 9, 2025	86.79	87.92	86.00	86.72	86.72	-0.40%	2,346
Jun 6, 2025	86.37	87.70	86.37	87.07	87.07	-1.14%	1,422
Jun 5, 2025	89.72	90.84	88.07	88.07	88.07	0.07%	3,721
Jun 4, 2025	89.70	89.70	88.01	88.01	88.01	1.17%	1,160
Jun 3, 2025	86.34	87.62	86.34	87.00	87.00	-1.41%	2,430
Jun 2, 2025	88.39	89.61	87.70	88.24	88.24	1.43%	2,913
May 30, 2025	85.50	87.26	85.50	86.99	86.99	0.47%	3,079
May 29, 2025	85.86	86.58	85.67	86.58	86.58	-0.89%	3,185
May 28, 2025	88.21	88.21	86.98	87.36	87.36	-1.18%	4,509
May 27, 2025	86.79	88.44	85.80	88.40	88.40	2.34%	5,054
May 23, 2025	86.08	86.59	85.92	86.38	86.38	-0.82%	5,025
May 22, 2025	86.59	87.09	86.59	87.09	87.09	0.08%	2,640
May 21, 2025	87.85	87.85	86.72	87.02	87.02	-1.85%	4,374
May 20, 2025	87.93	88.66	87.25	88.66	88.66	-1.17%	2,189
May 19, 2025	87.43	89.71	87.43	89.71	89.71	4.00%	3,847
May 16, 2025	85.72	87.36	85.72	86.26	86.26	-0.14%	4,839
May 15, 2025	86.98	87.85	86.38	86.38	86.38	1.82%	2,618
May 14, 2025	85.60	87.40	83.28	84.84	84.84	-2.33%	4,067
May 13, 2025	87.59	87.59	86.26	86.86	86.86	1.48%	10,442
May 12, 2025	84.39	85.59	84.39	85.59	85.59	2.29%	6,787
May 9, 2025	85.01	86.29	83.67	83.67	83.67	-4.08%	3,361
May 8, 2025	85.49	87.23	84.61	87.23	87.23	2.24%	4,005
May 7, 2025	86.10	86.10	85.31	85.31	85.31	-1.57%	2,929
May 6, 2025	87.00	87.00	86.23	86.67	86.67	-1.78%	9,527
May 5, 2025	89.49	89.49	87.03	88.25	88.25	-1.03%	3,028
May 2, 2025	88.85	89.17	88.61	89.17	89.17	2.83%	3,265
May 1, 2025	87.87	88.90	86.71	86.71	86.71	-0.18%	3,443
Apr 30, 2025	86.13	88.53	85.94	86.87	86.87	-0.16%	9,868
Apr 29, 2025	86.57	87.75	86.29	87.01	87.01	-1.34%	8,760
Apr 28, 2025	86.27	88.25	84.07	88.19	88.19	1.08%	5,002
Apr 25, 2025	85.41	87.25	85.39	87.25	87.25	1.67%	2,114
Apr 24, 2025	83.78	85.82	83.47	85.82	85.82	0.59%	10,129
Apr 23, 2025	86.21	87.03	83.67	85.32	85.32	0.90%	19,669
Apr 22, 2025	85.45	85.45	83.88	84.56	84.56	3.16%	39,420
Apr 21, 2025	82.38	83.95	81.43	81.97	81.97	-1.42%	13,535
Apr 17, 2025	83.94	84.32	82.79	83.15	83.15	1.03%	16,943
Apr 16, 2025	82.81	83.38	82.18	82.30	82.30	-1.44%	8,856