KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	71.07	72.22	70.87	70.88	70.88	-0.87%	323,788
Jun 30, 2026	70.00	71.65	69.94	71.50	71.50	2.51%	79,918
Jun 29, 2026	69.22	69.81	68.11	69.75	69.75	1.85%	53,686
Jun 26, 2026	67.28	68.52	67.28	68.48	68.48	0.29%	57,987
Jun 25, 2026	69.00	69.00	67.53	68.28	68.28	0.32%	57,531
Jun 24, 2026	69.03	69.09	67.57	68.06	68.06	-1.25%	68,834
Jun 23, 2026	68.65	70.20	68.65	68.92	68.92	-2.64%	100,148
Jun 22, 2026	71.36	72.00	70.68	70.79	70.79	-0.78%	56,603
Jun 18, 2026	71.44	71.46	70.32	71.45	71.35	1.87%	51,078
Jun 17, 2026	70.70	71.82	69.98	70.14	70.04	-0.51%	51,522
Jun 16, 2026	71.28	71.93	70.43	70.50	70.40	-1.34%	89,169
Jun 15, 2026	72.17	72.21	71.38	71.46	71.36	1.43%	104,132
Jun 12, 2026	70.64	71.22	69.91	70.45	70.35	-0.03%	66,017
Jun 11, 2026	68.15	70.48	68.00	70.47	70.37	4.45%	81,996
Jun 10, 2026	68.79	69.70	67.47	67.47	67.37	-2.73%	57,446
Jun 9, 2026	70.93	71.56	67.06	69.36	69.26	-1.40%	67,687
Jun 8, 2026	71.05	71.27	70.21	70.35	70.25	1.01%	59,577
Jun 5, 2026	73.18	73.18	68.91	69.65	69.55	-6.28%	84,398
Jun 4, 2026	72.83	74.70	72.83	74.31	74.21	0.79%	72,702