Skip to main content
logo
The Cooper Companies, Inc. (COO)
NASDAQ: COO · Real-Time Price · USD
70.89
+0.20 (0.28%)
At close: Aug 1, 2025, 4:00 PM
70.87
-0.02 (-0.02%)
After-hours: Aug 1, 2025, 4:10 PM EDT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202570.5071.0069.5970.8770.870.25%1,359,138
Jul 31, 202571.4172.0070.4770.6970.69-2.20%1,494,762
Jul 30, 202573.7573.8571.8972.2872.28-1.93%1,421,870
Jul 29, 202573.0373.7272.7473.7073.701.08%1,079,968
Jul 28, 202574.3574.3872.8572.9172.91-2.25%1,019,253
Jul 25, 202574.0474.7373.5274.5974.591.07%1,284,877
Jul 24, 202573.2473.8972.7573.8073.800.57%2,526,697
Jul 23, 202573.6573.7172.3273.3873.380.48%2,648,312
Jul 22, 202572.3073.7572.2173.0373.032.40%2,832,456
Jul 21, 202572.7472.8771.3071.3271.32-1.80%2,019,252
Jul 18, 202573.9874.2072.2872.6372.63-0.86%1,870,512
Jul 17, 202572.3073.3472.0573.2673.260.77%2,617,051
Jul 16, 202573.1073.8372.1572.7072.700.69%4,496,592
Jul 15, 202573.7973.9972.1072.2072.20-1.92%2,799,945
Jul 14, 202574.8075.1873.3873.6173.61-1.55%2,236,112
Jul 11, 202575.8375.9374.6274.7774.77-2.52%2,517,934
Jul 10, 202574.8177.0674.4476.7076.702.33%2,983,992
Jul 9, 202574.2675.3173.6174.9574.950.93%3,549,095
Jul 8, 202573.3774.3972.9174.2674.261.32%2,786,075
Jul 7, 202573.1374.0572.8273.2973.29-0.01%3,553,227
Jul 3, 202573.4173.9272.7773.3073.300.38%1,492,346
Jul 2, 202572.6673.3972.3273.0273.020.29%3,396,881
Jul 1, 202571.0073.8070.9172.8172.812.32%2,583,313
Jun 30, 202571.2271.6770.5871.1671.160.03%2,153,482
Jun 27, 202569.6671.8669.4971.1471.142.08%5,274,917
Jun 26, 202569.7069.9969.0169.6969.690.22%1,518,908
Jun 25, 202570.5870.7469.4569.5469.54-1.96%1,993,495
Jun 24, 202569.9071.4869.1870.9370.932.03%4,258,363
Jun 23, 202569.2069.7368.1269.5269.520.07%4,444,733
Jun 20, 202570.5370.8269.4269.4769.47-0.49%4,618,264
Jun 18, 202568.8270.2967.9869.8169.811.53%3,924,713
Jun 17, 202570.3470.4568.5768.7668.76-1.41%3,224,383
Jun 16, 202569.9170.5869.3569.7469.740.06%2,022,253
Jun 13, 202569.7670.7569.3669.7069.70-1.66%1,573,686
Jun 12, 202571.5071.7370.6270.8870.88-0.76%1,443,075
Jun 11, 202572.8973.2970.6571.4271.42-1.75%2,293,895
Jun 10, 202572.3473.4772.0072.6972.691.00%1,923,733
Jun 9, 202572.7773.1271.3971.9771.97-0.50%2,581,032
Jun 6, 202571.8472.9771.6872.3372.331.62%4,093,480
Jun 5, 202567.7371.6367.7371.1871.185.58%5,056,150
Jun 4, 202567.0068.1966.4167.4267.420.76%3,045,033
Jun 3, 202566.8567.8065.0066.9166.91-0.13%4,138,590
Jun 2, 202568.3768.6465.6867.0067.00-1.87%5,332,084
May 30, 202571.9871.9865.9568.2868.28-14.61%8,292,546
May 29, 202580.7480.7879.4779.9679.96-0.20%4,049,840
May 28, 202580.0180.6179.2280.1280.12-0.58%2,434,799
May 27, 202580.2180.9579.6280.5980.592.23%2,684,416
May 23, 202578.3779.1078.1678.8378.83-0.59%1,548,959
May 22, 202579.3780.0578.8479.3079.30-0.09%2,037,369
May 21, 202580.9581.2679.3379.3779.37-2.61%1,546,590