Cochlear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	88.17	88.35	87.92	88.00	88.00	-0.01%	8,650
Dec 24, 2025	87.79	88.04	87.72	88.01	88.01	0.50%	4,311
Dec 23, 2025	87.61	87.77	87.48	87.57	87.57	0.88%	15,933
Dec 22, 2025	86.78	86.99	86.38	86.81	86.81	1.89%	17,911
Dec 19, 2025	85.17	85.48	85.10	85.20	85.20	-0.47%	16,559
Dec 18, 2025	85.75	85.91	85.40	85.60	85.60	0.43%	15,913
Dec 17, 2025	85.88	86.02	85.23	85.23	85.23	-1.54%	7,976
Dec 16, 2025	87.00	87.00	86.11	86.56	86.56	-1.73%	19,253
Dec 15, 2025	88.03	88.12	87.71	88.08	88.08	0.57%	15,720
Dec 12, 2025	87.73	87.85	87.22	87.58	87.58	-0.54%	16,138
Dec 11, 2025	88.06	88.18	87.82	88.06	88.06	-0.56%	13,388
Dec 10, 2025	87.56	88.55	87.49	88.55	88.55	-1.41%	6,761
Dec 9, 2025	89.73	90.06	89.66	89.82	89.82	-0.19%	14,811
Dec 8, 2025	89.77	90.27	89.77	89.99	89.99	1.01%	12,372
Dec 5, 2025	89.33	89.62	88.98	89.09	89.09	-1.20%	10,034
Dec 4, 2025	89.99	90.41	89.99	90.17	90.17	-0.86%	7,076
Dec 3, 2025	90.94	91.40	90.74	90.95	90.95	0.19%	14,474
Dec 2, 2025	91.88	91.88	90.58	90.78	90.78	0.74%	22,237
Dec 1, 2025	91.36	92.34	90.09	90.11	90.11	-2.45%	55,239
Nov 28, 2025	91.06	93.23	91.06	92.37	92.37	1.61%	6,954