KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	74.86	74.86	73.53	73.73	73.62	-2.06%	109,149
Jun 2, 2026	74.31	75.61	74.31	75.28	75.17	1.48%	142,028
Jun 1, 2026	73.58	74.59	73.16	74.18	74.07	-0.13%	353,265
May 29, 2026	74.15	74.35	72.83	74.28	74.17	-0.15%	94,327
May 28, 2026	73.07	74.68	72.96	74.39	74.28	1.89%	783,049
May 27, 2026	72.81	73.01	71.91	73.01	72.91	0.69%	148,266
May 26, 2026	71.98	72.82	71.64	72.51	72.41	2.79%	96,425
May 22, 2026	69.48	70.84	69.48	70.54	70.44	1.89%	53,551
May 21, 2026	67.75	69.29	67.59	69.23	69.13	1.58%	52,185
May 20, 2026	66.95	68.20	66.47	68.15	68.05	2.53%	74,253
May 19, 2026	66.44	66.96	65.40	66.47	66.37	-1.12%	75,513
May 18, 2026	68.23	68.23	66.39	67.22	67.12	-0.93%	77,926
May 15, 2026	68.27	68.35	67.57	67.85	67.75	-2.89%	119,164
May 14, 2026	69.15	70.00	68.57	69.87	69.77	0.98%	83,535
May 13, 2026	68.90	69.40	68.03	69.20	69.10	1.19%	133,789
May 12, 2026	68.59	68.68	67.01	68.38	68.28	-0.93%	112,401
May 11, 2026	68.13	69.53	68.13	69.02	68.92	1.34%	97,011
May 8, 2026	67.76	68.13	67.11	68.11	68.01	1.31%	43,815
May 7, 2026	68.55	68.55	66.93	67.23	67.13	-1.95%	162,820
May 6, 2026	67.77	68.65	67.29	68.57	68.47	2.25%	84,632
May 5, 2026	66.82	67.13	66.40	67.06	66.96	1.21%	49,963
May 4, 2026	66.37	66.90	65.91	66.26	66.16	-0.04%	73,167
May 1, 2026	66.17	66.39	65.76	66.29	66.19	0.40%	66,589