KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	61.38	62.12	60.29	61.66	61.66	-1.96%	66,163
Mar 2, 2026	61.49	62.97	61.49	62.89	62.89	1.01%	88,693
Feb 27, 2026	62.50	62.50	61.67	62.26	62.26	-1.80%	87,436
Feb 26, 2026	63.31	63.46	62.43	63.40	63.40	-0.28%	55,288
Feb 25, 2026	63.96	64.03	63.36	63.58	63.58	0.20%	52,409
Feb 24, 2026	62.28	63.60	62.20	63.45	63.45	1.81%	48,450
Feb 23, 2026	62.58	62.71	61.90	62.32	62.32	-1.16%	51,000
Feb 20, 2026	62.93	63.80	62.63	63.05	63.05	-0.44%	46,683
Feb 19, 2026	62.54	63.33	62.53	63.33	63.33	0.62%	54,573
Feb 18, 2026	62.61	63.49	62.44	62.94	62.94	0.96%	73,110
Feb 17, 2026	62.08	62.73	61.34	62.34	62.34	0.03%	78,781
Feb 13, 2026	61.65	62.80	61.29	62.32	62.32	1.56%	91,626
Feb 12, 2026	63.16	63.19	61.05	61.36	61.36	-2.34%	109,533
Feb 11, 2026	64.14	64.14	62.20	62.83	62.83	-1.27%	89,937
Feb 10, 2026	63.99	64.35	63.56	63.64	63.64	-0.41%	90,657
Feb 9, 2026	62.75	64.13	62.62	63.90	63.90	1.70%	107,911
Feb 6, 2026	61.22	62.95	61.11	62.83	62.83	4.94%	82,470
Feb 5, 2026	61.05	61.60	59.69	59.87	59.87	-3.44%	106,090
Feb 4, 2026	63.71	63.71	61.03	62.01	62.01	-2.15%	120,879
Feb 3, 2026	63.59	63.96	61.98	63.37	63.37	0.48%	99,629
Feb 2, 2026	62.63	63.50	62.50	63.07	63.07	0.04%	79,081
Jan 30, 2026	64.17	64.75	62.77	63.05	63.05	-2.63%	49,347
Jan 29, 2026	65.82	65.82	63.74	64.75	64.75	-1.43%	53,917
Jan 28, 2026	66.24	66.24	65.32	65.69	65.69	-0.23%	65,374
Jan 27, 2026	65.21	65.99	65.02	65.84	65.84	1.37%	60,767
Jan 26, 2026	65.64	65.64	64.75	64.95	64.95	-1.11%	77,525
Jan 23, 2026	66.40	66.40	65.48	65.68	65.68	-1.05%	58,230
Jan 22, 2026	66.19	66.72	66.10	66.38	66.38	1.25%	55,449
Jan 21, 2026	65.21	65.80	64.11	65.56	65.56	1.41%	67,719
Jan 20, 2026	64.63	65.73	64.37	64.65	64.65	-2.24%	60,742
Jan 16, 2026	66.19	66.63	65.94	66.13	66.13	0.29%	45,153
Jan 15, 2026	66.00	66.49	65.60	65.94	65.94	0.30%	50,693
Jan 14, 2026	65.24	65.74	64.84	65.74	65.74	0.64%	96,560
Jan 13, 2026	65.68	65.71	65.07	65.32	65.32	0.18%	47,227
Jan 12, 2026	64.46	65.40	64.31	65.20	65.20	1.01%	141,894
Jan 9, 2026	64.45	64.81	63.99	64.55	64.55	0.86%	126,915
Jan 8, 2026	63.56	64.36	63.56	64.00	64.00	1.12%	136,851
Jan 7, 2026	64.07	64.07	63.26	63.29	63.29	-1.20%	272,991
Jan 6, 2026	63.19	64.13	63.19	64.06	64.06	1.63%	119,362
Jan 5, 2026	62.03	63.22	62.03	63.03	63.03	2.65%	84,201
Jan 2, 2026	60.43	61.40	60.27	61.40	61.40	2.80%	77,206
Dec 31, 2025	60.14	60.18	59.68	59.73	59.73	-0.65%	43,688
Dec 30, 2025	60.55	60.63	60.11	60.12	60.12	-0.56%	114,912
Dec 29, 2025	60.28	60.79	60.28	60.46	60.46	-0.71%	61,305
Dec 26, 2025	61.34	61.34	60.53	60.89	60.89	-0.83%	107,545
Dec 24, 2025	61.31	61.43	61.02	61.40	61.40	0.15%	97,564
Dec 23, 2025	61.22	61.58	61.01	61.31	61.31	-0.44%	78,550
Dec 22, 2025	61.11	61.84	61.04	61.58	61.58	0.54%	176,670
Dec 19, 2025	60.39	61.35	60.39	61.25	60.53	1.85%	98,791
Dec 18, 2025	60.37	60.75	60.00	60.14	59.44	1.30%	141,235