KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	66.44	66.96	65.40	66.47	66.47	-1.12%	75,513
May 18, 2026	68.23	68.23	66.39	67.22	67.22	-0.93%	77,890
May 15, 2026	68.27	68.35	67.57	67.85	67.85	-2.89%	119,164
May 14, 2026	69.15	70.00	68.57	69.87	69.87	0.98%	83,535
May 13, 2026	68.90	69.40	68.03	69.20	69.20	1.19%	133,789
May 12, 2026	68.59	68.68	67.01	68.38	68.38	-0.93%	112,401
May 11, 2026	68.13	69.53	68.13	69.02	69.02	1.34%	97,011
May 8, 2026	67.76	68.13	67.11	68.11	68.11	1.31%	43,815
May 7, 2026	68.55	68.55	66.93	67.23	67.23	-1.95%	162,820
May 6, 2026	67.77	68.65	67.29	68.57	68.57	2.25%	84,632
May 5, 2026	66.82	67.13	66.40	67.06	67.06	1.21%	49,963
May 4, 2026	66.37	66.90	65.91	66.26	66.26	-0.04%	73,167
May 1, 2026	66.17	66.39	65.76	66.29	66.29	0.40%	66,589
Apr 30, 2026	64.30	66.02	64.30	66.02	66.02	3.42%	60,804
Apr 29, 2026	64.73	64.73	63.47	63.84	63.84	-0.95%	38,334
Apr 28, 2026	64.81	65.06	63.87	64.45	64.45	-1.41%	51,368
Apr 27, 2026	65.63	65.64	65.05	65.37	65.37	-0.42%	38,491
Apr 24, 2026	66.09	66.09	65.08	65.65	65.65	0.06%	38,798
Apr 23, 2026	66.38	66.47	64.60	65.61	65.61	-1.46%	43,633
Apr 22, 2026	67.17	67.57	66.35	66.58	66.58	0.85%	52,488
Apr 21, 2026	66.99	67.32	66.00	66.02	66.02	-0.87%	46,275
Apr 20, 2026	65.60	66.64	65.60	66.60	66.60	1.03%	50,808
Apr 17, 2026	65.89	66.55	65.75	65.92	65.92	1.31%	62,881
Apr 16, 2026	64.83	65.11	64.22	65.07	65.07	0.87%	61,094
Apr 15, 2026	64.24	64.56	63.80	64.51	64.51	0.56%	56,763
Apr 14, 2026	63.92	64.25	63.74	64.15	64.15	1.57%	58,601
Apr 13, 2026	61.59	63.22	61.59	63.16	63.16	2.05%	65,596
Apr 10, 2026	62.13	62.28	61.71	61.89	61.89	0.08%	56,381
Apr 9, 2026	61.78	62.20	61.40	61.84	61.84	-0.11%	60,952
Apr 8, 2026	62.33	62.46	61.46	61.91	61.91	3.36%	76,712
Apr 7, 2026	59.66	59.91	59.00	59.90	59.90	-0.20%	52,299
Apr 6, 2026	59.77	60.33	59.72	60.02	60.02	0.62%	116,158
Apr 2, 2026	57.86	60.09	57.86	59.65	59.65	0.66%	102,016
Apr 1, 2026	59.18	59.92	59.07	59.26	59.26	1.34%	74,245
Mar 31, 2026	56.89	58.52	56.85	58.48	58.48	4.39%	60,620
Mar 30, 2026	58.05	58.06	55.69	56.02	56.02	-2.53%	75,332
Mar 27, 2026	58.57	58.57	57.34	57.47	57.47	-2.75%	62,218
Mar 26, 2026	59.94	60.52	58.98	59.10	59.10	-2.86%	79,107
Mar 25, 2026	60.74	61.07	60.33	60.84	60.84	1.59%	31,822
Mar 24, 2026	59.39	60.28	59.39	59.89	59.89	-0.10%	74,280
Mar 23, 2026	59.54	60.72	59.38	59.95	59.95	2.22%	76,682
Mar 20, 2026	60.18	60.18	58.20	58.65	58.58	-2.78%	111,057
Mar 19, 2026	59.34	60.77	59.08	60.33	60.25	0.13%	312,868
Mar 18, 2026	61.07	61.31	60.25	60.25	60.17	-1.94%	42,825
Mar 17, 2026	60.89	61.51	60.89	61.44	61.36	1.40%	161,083
Mar 16, 2026	60.86	61.06	60.27	60.59	60.51	1.19%	54,565
Mar 13, 2026	60.94	61.40	59.77	59.88	59.80	-0.77%	59,799
Mar 12, 2026	61.20	61.33	60.32	60.34	60.26	-1.89%	223,182
Mar 11, 2026	61.15	61.92	61.13	61.50	61.42	0.46%	47,483
Mar 10, 2026	61.28	62.20	61.20	61.22	61.14	-0.08%	100,231