KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	66.64	66.95	66.45	66.60	66.60	1.10%	52,717
Sep 10, 2026	65.84	66.59	65.84	65.88	65.88	-1.09%	51,168
Sep 9, 2026	67.62	67.62	66.61	66.61	66.61	-1.63%	45,516
Sep 8, 2026	67.76	68.16	67.58	67.71	67.71	0.04%	65,115
Sep 4, 2026	67.28	67.73	67.21	67.68	67.68	0.27%	42,264
Sep 3, 2026	67.18	67.50	66.76	67.50	67.50	1.12%	41,177
Sep 2, 2026	66.24	66.81	66.24	66.75	66.75	0.79%	56,656
Sep 1, 2026	66.79	67.13	66.17	66.23	66.23	-1.79%	73,453
Aug 31, 2026	67.41	67.56	67.12	67.44	67.44	-0.19%	53,862
Aug 28, 2026	69.03	69.04	67.53	67.57	67.57	-2.33%	40,385
Aug 27, 2026	68.87	69.34	68.77	69.18	69.18	1.38%	40,055
Aug 26, 2026	68.14	68.66	67.98	68.24	68.24	-0.19%	43,642
Aug 25, 2026	68.24	68.45	68.09	68.37	68.37	0.87%	52,775
Aug 24, 2026	68.83	68.83	67.78	67.78	67.78	-2.11%	47,418
Aug 21, 2026	69.28	69.44	68.88	69.24	69.24	0.92%	35,355
Aug 20, 2026	69.45	69.54	68.44	68.61	68.61	-1.68%	39,997
Aug 19, 2026	69.95	69.99	69.04	69.78	69.78	0.66%	468,882
Aug 18, 2026	69.95	70.42	69.32	69.32	69.32	-2.37%	68,719
Aug 17, 2026	71.42	71.42	70.92	71.00	71.00	-0.62%	62,540
Aug 14, 2026	71.12	71.46	71.03	71.44	71.44	0.79%	69,786
Aug 13, 2026	70.92	71.40	70.54	70.88	70.88	-	71,201
Aug 12, 2026	71.62	71.62	70.65	70.88	70.88	0.27%	44,131
Aug 11, 2026	70.62	71.17	70.61	70.69	70.69	0.71%	71,348
Aug 10, 2026	70.52	70.78	70.19	70.19	70.19	-0.57%	71,796
Aug 7, 2026	70.20	70.72	69.83	70.59	70.59	2.17%	59,312
Aug 6, 2026	68.76	70.18	68.76	69.09	69.09	0.13%	50,814
Aug 5, 2026	69.93	70.06	69.00	69.00	69.00	-1.23%	81,612
Aug 4, 2026	68.45	70.08	68.45	69.86	69.86	3.30%	79,166
Aug 3, 2026	65.64	67.63	65.64	67.63	67.63	3.03%	77,262
Jul 31, 2026	66.34	66.42	64.70	65.64	65.64	-0.09%	50,135
Jul 30, 2026	64.27	65.80	64.18	65.70	65.70	3.51%	60,711
Jul 29, 2026	65.43	65.43	63.34	63.47	63.47	-3.20%	61,280
Jul 28, 2026	65.35	65.68	64.39	65.57	65.57	-0.70%	62,449
Jul 27, 2026	66.11	66.64	65.11	66.03	66.03	0.95%	49,717
Jul 24, 2026	66.26	66.26	65.25	65.41	65.41	-1.62%	61,732
Jul 23, 2026	66.11	67.19	66.05	66.49	66.49	-0.20%	42,959
Jul 22, 2026	66.95	67.52	66.53	66.62	66.62	-0.83%	59,727
Jul 21, 2026	66.20	67.27	66.14	67.18	67.18	2.42%	60,839
Jul 20, 2026	66.24	66.31	65.55	65.59	65.59	-0.39%	50,129
Jul 17, 2026	64.95	66.44	64.78	65.85	65.85	-0.46%	55,917
Jul 16, 2026	67.04	67.16	65.94	66.15	66.15	-2.14%	68,792
Jul 15, 2026	68.24	68.69	66.73	67.60	67.60	-0.27%	59,673
Jul 14, 2026	67.87	68.18	67.50	67.78	67.78	1.01%	68,819
Jul 13, 2026	67.80	67.86	66.76	67.10	67.10	-1.95%	86,996
Jul 10, 2026	69.24	69.24	67.99	68.43	68.43	-0.91%	40,820
Jul 9, 2026	68.61	69.38	68.58	69.06	69.06	1.44%	66,205
Jul 8, 2026	67.54	68.27	66.90	68.08	68.08	-0.22%	125,716
Jul 7, 2026	69.87	69.95	67.79	68.23	68.23	-3.11%	152,382
Jul 6, 2026	69.86	71.07	69.86	70.42	70.42	1.41%	112,569
Jul 2, 2026	71.37	72.09	68.75	69.44	69.44	-2.03%	76,239