KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	62.82	63.04	62.50	62.53	62.53	1.39%	80,568
Nov 10, 2026	61.65	62.33	61.20	61.67	61.67	-1.28%	781,507
Nov 9, 2026	60.77	62.84	60.59	62.47	62.47	3.94%	65,940
Nov 6, 2026	59.50	60.20	58.88	60.10	60.10	2.32%	147,400
Nov 5, 2026	62.07	62.07	58.54	58.74	58.74	-6.35%	122,771
Nov 4, 2026	63.14	63.57	61.94	62.72	62.72	0.38%	71,610
Nov 3, 2026	61.95	62.95	61.95	62.48	62.48	1.40%	66,400
Nov 2, 2026	62.90	63.25	61.54	61.62	61.62	-1.34%	81,841
Oct 30, 2026	63.16	63.32	61.65	62.46	62.46	-3.30%	89,984
Oct 29, 2026	63.98	65.05	63.98	64.59	64.59	-0.14%	43,333
Oct 28, 2026	64.24	64.78	64.14	64.68	64.68	0.58%	72,813
Oct 27, 2026	63.29	64.36	63.19	64.31	64.31	2.19%	38,681
Oct 26, 2026	62.59	63.33	62.27	62.93	62.93	0.53%	44,394
Oct 23, 2026	61.93	62.67	61.74	62.60	62.60	0.51%	49,771
Oct 22, 2026	62.75	62.94	61.81	62.28	62.28	-2.20%	56,076
Oct 21, 2026	63.42	63.99	63.32	63.68	63.68	1.19%	75,761
Oct 20, 2026	62.12	63.23	62.01	62.93	62.93	1.03%	83,787
Oct 19, 2026	62.60	62.69	61.99	62.29	62.29	0.59%	51,804
Oct 16, 2026	63.84	63.84	61.68	61.93	61.93	-2.99%	49,136
Oct 15, 2026	62.29	63.85	61.88	63.83	63.83	1.20%	83,814
Oct 14, 2026	64.30	64.44	62.82	63.08	63.08	-2.97%	82,888
Oct 13, 2026	64.77	65.15	64.51	65.01	65.01	-0.38%	40,636
Oct 12, 2026	66.25	66.25	65.21	65.26	65.26	-1.64%	37,455
Oct 9, 2026	66.14	66.35	65.83	66.35	66.35	1.13%	35,787
Oct 8, 2026	65.93	65.93	65.14	65.61	65.61	-1.19%	51,491
Oct 7, 2026	67.06	67.06	66.13	66.40	66.40	-2.23%	61,654
Oct 6, 2026	68.69	68.85	67.87	67.92	67.92	-0.30%	59,019
Oct 5, 2026	67.82	68.24	67.35	68.12	68.12	1.08%	109,779
Oct 2, 2026	67.66	67.91	67.30	67.39	67.39	1.06%	38,842
Oct 1, 2026	66.58	67.08	66.06	66.68	66.68	0.35%	45,147
Sep 30, 2026	67.12	67.21	66.45	66.45	66.45	-0.34%	79,467
Sep 29, 2026	66.80	66.88	66.41	66.68	66.68	0.09%	63,245
Sep 28, 2026	67.08	67.29	66.53	66.62	66.62	-1.49%	65,482
Sep 25, 2026	67.82	68.03	67.40	67.63	67.63	0.18%	43,492
Sep 24, 2026	67.15	67.68	66.88	67.51	67.51	-0.12%	47,299
Sep 23, 2026	68.29	68.29	67.59	67.59	67.59	-1.34%	118,739
Sep 22, 2026	68.36	68.67	67.93	68.51	68.51	0.63%	148,374
Sep 21, 2026	67.83	68.16	67.43	68.08	68.08	1.79%	51,011
Sep 18, 2026	67.32	67.32	66.51	67.01	66.88	-0.15%	34,890
Sep 17, 2026	67.02	67.45	67.02	67.11	66.98	2.04%	71,578
Sep 16, 2026	66.20	66.38	65.00	65.77	65.65	-0.21%	57,982
Sep 15, 2026	66.22	66.22	65.40	65.91	65.79	-0.44%	59,319
Sep 14, 2026	65.74	66.66	65.74	66.20	66.08	-0.61%	48,129
Sep 11, 2026	66.64	66.95	66.45	66.60	66.48	1.10%	52,719
Sep 10, 2026	65.84	66.59	65.84	65.88	65.76	-1.09%	51,170
Sep 9, 2026	67.62	67.62	66.61	66.61	66.48	-1.63%	45,626
Sep 8, 2026	67.76	68.16	67.58	67.71	67.58	0.04%	65,151
Sep 4, 2026	67.28	67.73	67.21	67.68	67.56	0.27%	42,268
Sep 3, 2026	67.18	67.50	66.76	67.50	67.37	1.12%	41,193
Sep 2, 2026	66.24	66.81	66.24	66.75	66.63	0.79%	56,693