KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	47.66	48.14	47.59	47.81	47.81	-0.56%	194,230
May 2, 2025	47.67	48.25	47.67	48.08	48.08	2.45%	58,303
May 1, 2025	47.04	47.33	46.72	46.93	46.93	0.84%	80,627
Apr 30, 2025	46.07	46.68	45.65	46.54	46.54	-0.77%	92,574
Apr 29, 2025	46.58	47.06	46.52	46.90	46.90	0.67%	77,541
Apr 28, 2025	46.68	47.03	46.10	46.59	46.59	0.04%	58,328
Apr 25, 2025	46.09	46.61	46.03	46.57	46.57	0.82%	59,545
Apr 24, 2025	45.02	46.24	44.98	46.19	46.19	2.96%	371,921
Apr 23, 2025	45.29	46.03	44.69	44.86	44.86	2.23%	110,999
Apr 22, 2025	43.36	44.07	43.36	43.88	43.88	2.57%	170,254
Apr 21, 2025	43.42	43.45	42.38	42.78	42.78	-2.33%	115,726
Apr 17, 2025	43.84	44.08	43.42	43.80	43.80	0.37%	106,021
Apr 16, 2025	43.84	44.23	43.14	43.64	43.64	-1.51%	132,641
Apr 15, 2025	44.37	44.84	44.18	44.31	44.31	-0.18%	77,419
Apr 14, 2025	44.81	44.82	43.79	44.39	44.39	1.07%	106,244
Apr 11, 2025	43.14	43.96	42.57	43.92	43.92	1.86%	66,159
Apr 10, 2025	43.75	43.81	42.00	43.12	43.12	-3.84%	180,823
Apr 9, 2025	40.61	45.13	40.56	44.84	44.84	9.74%	88,449
Apr 8, 2025	43.40	43.40	40.24	40.86	40.86	-2.48%	193,434
Apr 7, 2025	40.08	43.63	39.63	41.90	41.90	-0.48%	1,351,765
Apr 4, 2025	43.13	43.26	41.13	42.10	42.10	-5.96%	652,550
Apr 3, 2025	45.52	45.93	44.76	44.77	44.77	-5.93%	132,507
Apr 2, 2025	46.27	47.88	46.27	47.59	47.59	1.60%	78,440
Apr 1, 2025	46.46	47.08	46.01	46.84	46.84	0.75%	92,769
Mar 31, 2025	46.10	46.69	45.58	46.49	46.49	-0.83%	79,222
Mar 28, 2025	48.06	48.06	46.72	46.88	46.88	-2.86%	63,716
Mar 27, 2025	48.40	48.66	47.99	48.26	48.26	-0.58%	61,044
Mar 26, 2025	49.32	49.36	48.37	48.54	48.54	-1.58%	72,227
Mar 25, 2025	49.38	49.53	49.20	49.32	49.32	-0.08%	62,788
Mar 24, 2025	48.90	49.39	48.90	49.36	49.36	2.09%	56,061
Mar 21, 2025	47.87	48.38	47.83	48.35	48.24	-0.17%	106,611
Mar 20, 2025	48.42	49.00	48.36	48.43	48.32	-1.20%	115,544
Mar 19, 2025	48.29	49.36	48.29	49.02	48.91	1.79%	115,215
Mar 18, 2025	48.52	48.52	47.96	48.16	48.05	-1.11%	70,866
Mar 17, 2025	47.82	49.00	47.82	48.70	48.59	1.71%	77,004
Mar 14, 2025	47.13	47.89	47.07	47.88	47.77	2.99%	161,783
Mar 13, 2025	47.02	47.12	46.16	46.49	46.38	-1.69%	148,193
Mar 12, 2025	47.86	47.97	46.82	47.29	47.18	0.11%	90,285
Mar 11, 2025	47.07	47.75	46.58	47.24	47.13	0.51%	158,396
Mar 10, 2025	47.98	48.11	46.54	47.00	46.89	-3.96%	428,836
Mar 7, 2025	48.43	49.09	47.69	48.94	48.83	0.68%	90,345
Mar 6, 2025	49.08	49.63	48.40	48.61	48.50	-2.47%	129,511
Mar 5, 2025	48.78	49.85	48.61	49.84	49.72	2.51%	111,187
Mar 4, 2025	48.45	49.44	47.61	48.62	48.51	-0.90%	141,730
Mar 3, 2025	51.00	51.00	48.92	49.06	48.95	-2.76%	119,637
Feb 28, 2025	49.68	50.50	49.48	50.45	50.33	0.60%	77,398
Feb 27, 2025	51.30	51.30	50.12	50.15	50.03	-1.57%	56,958
Feb 26, 2025	50.88	51.58	50.78	50.95	50.83	0.85%	65,940
Feb 25, 2025	51.03	51.22	50.03	50.52	50.40	-1.31%	85,800
Feb 24, 2025	52.10	52.10	50.78	51.19	51.07	-1.46%	84,013