stockNASDAQ: COO • 12 Months Updates
The Cooper Companies Inc. (COO) 12 Months
Showing Closing Date Range from Oct 19, 2025 to Oct 19, 2026.
Investor Relations:coopercos.com
Price & Performance Trajectory
The Cooper Companies Inc.NASDAQ: COO
Latest Close
$58.16
12 Months Updates Trajectory
Showing Closing Date Range from Oct 19, 2025 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCOO session performance
✓ Latest Close USD
$58.16
Latest session close
$-16.83vs period start
Period Return % % GAIN
-22.44%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$89.83 / $51.01
Period range envelope
$38.82channel spread
Total Volume SHARES
682.08M
Period turnover
Avg: 2.72M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | $58.16 | +0.38% | $58.27 | $56.95 | 2.68M |
| Oct 16, 2026 | $57.94 | +0.94% | $58.25 | $57.37 | 3.76M |
| Oct 15, 2026 | $57.40 | +4.59% | $57.47 | $55.49 | 2.84M |
| Oct 14, 2026 | $54.88 | +0.53% | $55.19 | $53.92 | 3.36M |
| Oct 13, 2026 | $54.59 | -1.73% | $56.05 | $54.44 | 2.63M |
| Oct 12, 2026 | $55.55 | +2.17% | $55.88 | $54.10 | 3.39M |
| Oct 09, 2026 | $54.37 | +0.13% | $54.75 | $53.85 | 3.18M |
| Oct 08, 2026 | $54.30 | -0.82% | $54.68 | $53.71 | 5.85M |
| Oct 07, 2026 | $54.75 | -2.98% | $56.50 | $54.66 | 4.55M |
| Oct 06, 2026 | $56.43 | -0.60% | $56.93 | $55.64 | 4.00M |
| Oct 05, 2026 | $56.77 | -0.25% | $57.01 | $55.73 | 3.53M |
| Oct 02, 2026 | $56.91 | -0.87% | $57.69 | $56.72 | 3.31M |
| Oct 01, 2026 | $57.41 | +1.56% | $57.55 | $55.95 | 4.90M |
| Sep 30, 2026 | $56.53 | -0.18% | $57.37 | $56.36 | 4.89M |
| Sep 29, 2026 | $56.63 | +0.11% | $56.74 | $55.84 | 5.40M |
Page 1 of 17