KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	66.25	66.25	65.33	65.34	65.34	-1.52%	13,133
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
Sep 1, 2026	66.79	67.13	66.17	66.23	66.11	-1.79%	73,455
Aug 31, 2026	67.41	67.56	67.12	67.44	67.31	-0.19%	53,863
Aug 28, 2026	69.03	69.04	67.53	67.57	67.44	-2.33%	40,386
Aug 27, 2026	68.87	69.34	68.77	69.18	69.05	1.38%	40,055
Aug 26, 2026	68.14	68.66	67.98	68.24	68.11	-0.19%	43,643
Aug 25, 2026	68.24	68.45	68.09	68.37	68.24	0.87%	52,776
Aug 24, 2026	68.83	68.83	67.78	67.78	67.65	-2.11%	47,418
Aug 21, 2026	69.28	69.44	68.88	69.24	69.11	0.92%	35,356
Aug 20, 2026	69.45	69.54	68.44	68.61	68.48	-1.68%	39,997
Aug 19, 2026	69.95	69.99	69.04	69.78	69.65	0.66%	468,884
Aug 18, 2026	69.95	70.42	69.32	69.32	69.19	-2.37%	69,119
Aug 17, 2026	71.42	71.42	70.92	71.00	70.87	-0.62%	62,542
Aug 14, 2026	71.12	71.46	71.03	71.44	71.31	0.79%	69,786
Aug 13, 2026	70.92	71.40	70.54	70.88	70.75	-	71,202
Aug 12, 2026	71.62	71.62	70.65	70.88	70.74	0.27%	44,131
Aug 11, 2026	70.62	71.17	70.61	70.69	70.56	0.71%	71,348
Aug 10, 2026	70.52	70.78	70.19	70.19	70.06	-0.57%	71,798
Aug 7, 2026	70.20	70.72	69.83	70.59	70.46	2.17%	59,313
Aug 6, 2026	68.76	70.18	68.76	69.09	68.96	0.13%	50,815
Aug 5, 2026	69.93	70.06	69.00	69.00	68.87	-1.23%	81,636
Aug 4, 2026	68.45	70.08	68.45	69.86	69.73	3.30%	79,473
Aug 3, 2026	65.64	67.63	65.64	67.63	67.50	3.03%	77,263