NASDAQ · COO

The Cooper Companies, Inc.

Healthcare · Medical - Instruments & Supplies

$54.37

Up+$0.07 (+0.13%)

Updated Oct 10, 2026, 10:46 PM

SID Score

4.2/10

Composite research score

Smart Money

62/100

Neutral

Price performance · COO

COO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

COO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$54.32	$54.75	$53.85	$54.37	3.18M
Oct 8, 2026	$54.09	$54.675	$53.71	$54.30	5.85M
Oct 7, 2026	$56.33	$56.495	$54.66	$54.75	4.55M
Oct 6, 2026	$56.68	$56.93	$55.64	$56.43	4M
Oct 5, 2026	$56.37	$57.01	$55.73	$56.77	3.95M
Oct 2, 2026	$57.52	$57.685	$56.72	$56.91	3.31M
Oct 1, 2026	$56.46	$57.55	$55.95	$57.41	4.9M
Sep 30, 2026	$56.62	$57.37	$56.36	$56.53	4.89M
Sep 29, 2026	$56.23	$56.74	$55.84	$56.63	5.4M
Sep 28, 2026	$55.08	$56.87	$54.63	$56.57	4.73M
Sep 25, 2026	$55.18	$56.176	$55.02	$55.38	4.45M
Sep 24, 2026	$56.06	$56.64	$54.85	$55.38	6.25M
Sep 23, 2026	$55.13	$56.08	$54.56	$56.07	4.14M
Sep 22, 2026	$54.21	$55.49	$54.075	$55.29	2.69M
Sep 21, 2026	$55.13	$55.53	$54.10	$54.12	4.19M
Sep 18, 2026	$54.495	$55.92	$54.095	$55.29	8.8M
Sep 17, 2026	$54.82	$54.82	$52.78	$53.775	5.71M
Sep 16, 2026	$54.37	$55.1165	$53.92	$54.61	5.31M
Sep 15, 2026	$54.40	$54.80	$52.965	$53.27	4.42M
Sep 14, 2026	$54.78	$54.99	$53.595	$54.22	5.41M
Sep 11, 2026	$54.66	$55.66	$53.15	$53.91	6.44M