KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	53.16	53.22	52.59	52.92	52.92	-0.36%	63,795
Jan 28, 2025	52.96	53.21	52.45	53.11	53.11	0.63%	80,889
Jan 27, 2025	52.89	53.42	52.41	52.78	52.78	-2.30%	95,421
Jan 24, 2025	54.00	54.56	53.90	54.02	54.02	0.52%	128,964
Jan 23, 2025	53.25	53.77	53.01	53.74	53.74	0.45%	63,450
Jan 22, 2025	53.71	53.76	53.48	53.50	53.50	-0.30%	80,570
Jan 21, 2025	53.16	53.76	52.79	53.66	53.66	2.21%	99,582
Jan 17, 2025	52.98	52.98	52.46	52.50	52.50	0.36%	76,519
Jan 16, 2025	52.18	52.46	51.86	52.31	52.31	0.48%	53,814
Jan 15, 2025	52.08	52.28	51.80	52.06	52.06	2.46%	73,351
Jan 14, 2025	51.02	51.25	50.45	50.81	50.81	0.85%	71,291
Jan 13, 2025	50.00	50.42	49.69	50.38	50.38	-0.55%	114,473
Jan 10, 2025	50.89	50.89	50.17	50.66	50.66	-1.67%	102,499
Jan 8, 2025	51.66	51.66	50.96	51.52	51.52	-0.97%	58,169
Jan 7, 2025	52.98	53.17	51.76	52.02	52.02	-1.43%	82,528
Jan 6, 2025	52.91	53.20	52.69	52.78	52.78	0.78%	132,797
Jan 3, 2025	51.26	52.37	51.26	52.37	52.37	2.73%	81,067
Jan 2, 2025	51.28	51.72	50.64	50.98	50.98	0.30%	214,923
Dec 31, 2024	51.32	51.52	50.60	50.83	50.83	-0.57%	58,365
Dec 30, 2024	51.11	51.37	50.40	51.12	51.12	-1.29%	57,533
Dec 27, 2024	52.33	52.33	51.34	51.79	51.79	-1.58%	118,138
Dec 26, 2024	51.83	52.67	51.80	52.62	52.62	1.06%	63,102
Dec 24, 2024	51.52	52.07	51.33	52.07	52.07	1.34%	51,015
Dec 23, 2024	51.36	51.38	50.95	51.38	51.38	-0.33%	70,740
Dec 20, 2024	50.40	51.90	50.40	51.55	51.36	1.38%	56,536
Dec 19, 2024	51.88	51.99	50.65	50.85	50.66	-0.85%	114,203
Dec 18, 2024	53.89	53.89	51.05	51.29	51.10	-4.64%	91,006
Dec 17, 2024	54.10	54.10	53.55	53.78	53.58	-0.87%	91,188
Dec 16, 2024	53.73	54.57	53.73	54.25	54.05	1.29%	58,386
Dec 13, 2024	53.87	53.92	53.33	53.56	53.36	-0.33%	68,257
Dec 12, 2024	54.11	54.44	53.74	53.74	53.54	-0.85%	73,537
Dec 11, 2024	54.22	54.39	53.86	54.20	54.00	0.80%	75,985
Dec 10, 2024	54.39	54.39	53.65	53.77	53.57	-1.27%	121,708
Dec 9, 2024	55.03	55.31	54.44	54.46	54.26	-0.55%	45,358
Dec 6, 2024	54.42	54.88	54.30	54.76	54.56	1.37%	61,869
Dec 5, 2024	54.75	54.87	53.98	54.02	53.82	-1.03%	77,457
Dec 4, 2024	54.35	54.69	54.33	54.58	54.38	0.88%	63,414
Dec 3, 2024	54.15	54.25	53.98	54.11	53.91	-0.51%	115,173
Dec 2, 2024	54.63	54.63	54.21	54.38	54.18	-0.22%	381,477
Nov 29, 2024	54.52	54.88	54.50	54.50	54.30	0.44%	28,812
Nov 27, 2024	54.22	54.46	53.89	54.26	54.06	0.91%	50,836
Nov 26, 2024	54.08	54.17	53.74	53.77	53.57	-0.88%	75,375
Nov 25, 2024	54.22	54.57	53.90	54.25	54.05	1.42%	198,789
Nov 22, 2024	52.64	53.59	52.64	53.49	53.29	1.63%	320,800
Nov 21, 2024	52.29	52.90	51.89	52.63	52.44	1.23%	75,782
Nov 20, 2024	51.92	51.99	51.38	51.99	51.80	0.46%	84,382
Nov 19, 2024	51.02	51.78	51.02	51.75	51.56	0.66%	81,293
Nov 18, 2024	51.48	51.89	51.23	51.41	51.22	0.18%	73,948
Nov 15, 2024	51.76	51.76	51.03	51.32	51.13	-0.85%	83,689
Nov 14, 2024	53.22	53.22	51.73	51.76	51.57	-2.28%	85,759
Nov 13, 2024	53.87	54.23	52.97	52.97	52.78	-1.18%	166,469
Nov 12, 2024	53.97	54.17	53.33	53.60	53.40	-1.52%	547,502
Nov 11, 2024	53.85	54.57	53.79	54.43	54.23	2.52%	149,498
Nov 8, 2024	52.63	53.16	52.55	53.09	52.90	0.84%	172,427
Nov 7, 2024	52.66	52.86	52.54	52.65	52.46	0.29%	102,992
Nov 6, 2024	52.04	52.50	51.48	52.50	52.31	3.78%	185,183
Nov 5, 2024	49.66	50.61	49.66	50.59	50.40	2.04%	81,926
Nov 4, 2024	49.45	49.91	49.39	49.58	49.40	0.22%	96,546
Nov 1, 2024	49.44	49.96	49.39	49.47	49.29	0.59%	73,630
Oct 31, 2024	50.14	50.14	49.13	49.18	49.00	-2.32%	77,921
Oct 30, 2024	50.07	50.85	50.07	50.35	50.17	0.14%	83,107
Oct 29, 2024	50.30	50.38	50.01	50.28	50.10	-0.20%	66,411
Oct 28, 2024	49.95	50.46	49.95	50.38	50.19	1.70%	69,564
Oct 25, 2024	49.86	50.15	49.50	49.54	49.36	-0.14%	62,120
Oct 24, 2024	49.73	49.98	49.33	49.61	49.43	0.55%	61,439
Oct 23, 2024	49.69	49.83	48.98	49.34	49.16	-1.08%	66,061
Oct 22, 2024	49.98	50.01	49.78	49.88	49.70	-0.60%	109,585
Oct 21, 2024	50.38	50.42	49.81	50.18	50.00	-0.65%	69,212
Oct 18, 2024	50.32	50.52	50.26	50.51	50.32	0.98%	91,057
Oct 17, 2024	50.44	50.44	49.99	50.02	49.84	-0.79%	66,565
Oct 16, 2024	50.04	50.42	49.95	50.42	50.23	1.41%	80,801
Oct 15, 2024	50.05	50.24	49.71	49.72	49.54	-0.80%	47,202
Oct 14, 2024	49.85	50.18	49.81	50.12	49.94	0.85%	77,967
Oct 11, 2024	48.75	49.74	48.75	49.70	49.52	1.77%	47,456
Oct 10, 2024	48.87	48.92	48.51	48.84	48.66	-0.64%	70,706
Oct 9, 2024	48.82	49.32	48.82	49.15	48.97	0.27%	79,819
Oct 8, 2024	48.71	49.02	48.66	49.02	48.84	-0.16%	57,358
Oct 7, 2024	49.33	49.45	48.78	49.10	48.92	-0.51%	60,487
Oct 4, 2024	49.22	49.35	48.74	49.35	49.17	1.56%	85,756
Oct 3, 2024	48.63	48.73	48.39	48.59	48.41	-0.76%	60,074
Oct 2, 2024	48.76	49.09	48.56	48.96	48.78	0.43%	83,606
Oct 1, 2024	49.26	49.26	48.48	48.75	48.57	-1.18%	72,043
Sep 30, 2024	49.27	49.50	48.89	49.33	49.15	-0.06%	67,634
Sep 27, 2024	49.40	49.79	49.22	49.36	49.18	0.61%	60,478
Sep 26, 2024	49.00	49.21	48.63	49.06	48.88	1.66%	66,654
Sep 25, 2024	48.55	48.63	48.21	48.26	48.08	-0.82%	67,137
Sep 24, 2024	48.60	48.67	48.22	48.66	48.48	0.72%	51,961
Sep 23, 2024	48.29	48.41	48.14	48.31	48.13	0.12%	69,044
Sep 20, 2024	48.33	48.36	47.95	48.25	47.97	-0.47%	69,449
Sep 19, 2024	48.76	48.76	48.29	48.48	48.20	1.76%	142,874
Sep 18, 2024	47.88	48.66	47.62	47.64	47.37	-0.38%	73,125
Sep 17, 2024	47.72	48.19	47.62	47.82	47.55	0.80%	55,950
Sep 16, 2024	47.41	47.51	47.18	47.44	47.17	-0.15%	59,730
Sep 13, 2024	47.03	47.61	47.03	47.51	47.24	1.54%	49,798
Sep 12, 2024	46.59	46.96	46.14	46.79	46.52	0.69%	76,347
Sep 11, 2024	45.90	46.47	45.25	46.47	46.21	1.07%	98,829
Sep 10, 2024	46.05	46.05	45.36	45.98	45.72	0.13%	65,820
Sep 9, 2024	45.83	46.21	45.79	45.92	45.66	1.08%	93,170
Sep 6, 2024	46.55	46.63	45.36	45.43	45.17	-2.24%	80,897
Sep 5, 2024	46.74	46.87	46.29	46.47	46.21	-0.49%	85,972