NASDAQ · COO

The Cooper Companies, Inc.

Healthcare · Medical - Instruments & Supplies

$62.36

Down-$1.15 (-1.81%)

Updated Nov 8, 2026, 9:01 AM

SID Score

4.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · COO

COO price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

COO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$61.57	$62.80	$61.52	$62.36	2.06M
Nov 5, 2026	$65.40	$65.53	$62.39	$63.51	2.38M
Nov 4, 2026	$62.44	$64.76	$62.12	$64.42	3.27M
Nov 3, 2026	$60.89	$61.23	$60.22	$60.83	2.2M
Nov 2, 2026	$60.11	$61.48	$59.9154	$61.30	2.44M
Oct 30, 2026	$60.64	$61.08	$59.01	$59.55	7.89M
Oct 29, 2026	$60.04	$60.44	$59.57	$60.34	1.76M
Oct 28, 2026	$58.70	$60.29	$58.501	$59.41	4.24M
Oct 27, 2026	$60.95	$60.95	$59.48	$59.88	2.17M
Oct 26, 2026	$61.21	$62.09	$60.83	$61.14	1.83M
Oct 23, 2026	$61.28	$61.735	$60.46	$61.21	1.82M
Oct 22, 2026	$59.39	$61.66	$59.27	$61.65	3.51M
Oct 21, 2026	$58.67	$59.38	$58.425	$58.97	2.15M
Oct 20, 2026	$58.84	$59.47	$58.6715	$59.12	2.05M
Oct 19, 2026	$57.29	$58.27	$56.95	$58.16	2.68M
Oct 16, 2026	$58.00	$58.25	$57.37	$57.94	3.77M
Oct 15, 2026	$55.49	$57.47	$55.46	$57.40	2.89M
Oct 14, 2026	$54.59	$55.24	$53.92	$54.88	3.41M
Oct 13, 2026	$55.55	$56.05	$54.43	$54.59	2.63M
Oct 12, 2026	$54.38	$55.88	$54.10	$55.545	3.39M