KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.86	60.09	57.86	59.65	59.65	0.66%	102,015
Apr 1, 2026	59.18	59.92	59.07	59.26	59.26	1.34%	74,177
Mar 31, 2026	56.89	58.52	56.85	58.48	58.48	4.39%	60,613
Mar 30, 2026	58.05	58.06	55.69	56.02	56.02	-2.53%	75,306
Mar 27, 2026	58.57	58.57	57.34	57.47	57.47	-2.75%	62,081
Mar 26, 2026	59.94	60.52	58.98	59.10	59.10	-2.86%	78,927
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%	74,076
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
Mar 9, 2026	59.82	61.33	59.15	61.27	61.19	1.59%	65,469
Mar 6, 2026	60.46	61.17	60.24	60.31	60.23	-2.11%	67,682
Mar 5, 2026	62.13	62.73	60.67	61.61	61.53	-1.93%	49,137
Mar 4, 2026	62.24	62.89	61.88	62.82	62.74	1.88%	42,024
Mar 3, 2026	61.38	62.12	60.29	61.66	61.58	-1.96%	66,163
Mar 2, 2026	61.49	62.97	61.49	62.89	62.81	1.01%	88,693
Feb 27, 2026	62.50	62.50	61.67	62.26	62.18	-1.80%	87,437
Feb 26, 2026	63.31	63.46	62.43	63.40	63.32	-0.28%	55,288
Feb 25, 2026	63.96	64.03	63.36	63.58	63.50	0.20%	52,409
Feb 24, 2026	62.28	63.60	62.20	63.45	63.37	1.81%	48,451
Feb 23, 2026	62.58	62.71	61.90	62.32	62.24	-1.16%	51,004
Feb 20, 2026	62.93	63.80	62.63	63.05	62.97	-0.44%	46,683
Feb 19, 2026	62.54	63.33	62.53	63.33	63.25	0.62%	54,573
Feb 18, 2026	62.61	63.49	62.44	62.94	62.86	0.96%	73,126
Feb 17, 2026	62.08	62.73	61.34	62.34	62.26	0.03%	78,781
Feb 13, 2026	61.65	62.80	61.29	62.32	62.24	1.56%	91,626
Feb 12, 2026	63.16	63.19	61.05	61.36	61.28	-2.34%	109,533
Feb 11, 2026	64.14	64.14	62.20	62.83	62.75	-1.27%	89,939
Feb 10, 2026	63.99	64.35	63.56	63.64	63.56	-0.41%	90,657
Feb 9, 2026	62.75	64.13	62.62	63.90	63.82	1.70%	107,911
Feb 6, 2026	61.22	62.95	61.11	62.83	62.75	4.94%	82,471
Feb 5, 2026	61.05	61.60	59.69	59.87	59.79	-3.44%	106,091
Feb 4, 2026	63.71	63.71	61.03	62.01	61.93	-2.15%	121,083
Feb 3, 2026	63.59	63.96	61.98	63.37	63.29	0.48%	99,629
Feb 2, 2026	62.63	63.50	62.50	63.07	62.99	0.04%	79,081
Jan 30, 2026	64.17	64.75	62.77	63.05	62.97	-2.63%	49,403
Jan 29, 2026	65.82	65.82	63.74	64.75	64.67	-1.43%	53,917
Jan 28, 2026	66.24	66.24	65.32	65.69	65.61	-0.23%	65,374
Jan 27, 2026	65.21	65.99	65.02	65.84	65.76	1.37%	60,770
Jan 26, 2026	65.64	65.64	64.75	64.95	64.87	-1.11%	77,525
Jan 23, 2026	66.40	66.40	65.48	65.68	65.60	-1.05%	58,242
Jan 22, 2026	66.19	66.72	66.10	66.38	66.30	1.25%	55,449