Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	26.98	27.15	26.98	27.11	27.11	0.74%	275
Nov 27, 2025	27.03	27.37	26.91	26.91	26.91	-2.07%	1,647
Nov 26, 2025	27.40	27.48	26.87	27.48	27.48	-1.54%	2,107
Nov 25, 2025	27.66	27.91	26.90	27.91	27.91	0.22%	3,757
Nov 24, 2025	27.80	27.95	27.76	27.85	27.85	-0.11%	1,402
Nov 21, 2025	27.98	28.07	27.88	27.88	27.88	0.40%	167
Nov 20, 2025	27.79	27.79	27.65	27.77	27.77	0.36%	300
Nov 19, 2025	27.79	27.81	27.64	27.67	27.67	-0.32%	268
Nov 18, 2025	27.70	27.79	27.56	27.76	27.76	0.40%	582
Nov 17, 2025	27.71	27.83	27.65	27.65	27.65	0.58%	287
Nov 14, 2025	27.49	27.49	27.49	27.49	27.49	-4.48%	1,219
Nov 13, 2025	28.78	28.78	28.78	28.78	28.78	-0.07%	1,199
Nov 12, 2025	28.25	28.80	27.90	28.80	28.80	-1.06%	2,697
Nov 11, 2025	28.75	29.11	28.69	29.11	29.11	0.76%	1,226
Nov 10, 2025	28.12	28.89	28.08	28.89	28.89	0.38%	1,707
Nov 7, 2025	28.17	28.78	28.17	28.78	28.78	-0.38%	1,664
Nov 6, 2025	28.89	28.89	28.89	28.89	28.89	-0.52%	-
Nov 5, 2025	28.61	29.04	28.59	29.04	29.04	0.69%	705
Nov 4, 2025	28.27	28.84	28.27	28.84	28.84	0.35%	715
Nov 3, 2025	28.65	28.74	28.46	28.74	28.74	-0.21%	74
Oct 31, 2025	28.61	28.80	28.61	28.80	28.80	-0.79%	9
Oct 30, 2025	28.75	29.03	28.75	29.03	29.03	0.38%	70
Oct 29, 2025	28.89	28.92	28.89	28.92	28.92	-2.66%	467
Oct 28, 2025	29.80	29.80	29.70	29.71	29.71	-1.03%	100
Oct 27, 2025	30.05	30.14	30.02	30.02	30.02	0.40%	210
Oct 24, 2025	30.24	30.24	29.90	29.90	29.90	0.34%	11
Oct 23, 2025	29.84	29.84	29.80	29.80	29.80	-1.39%	28
Oct 22, 2025	29.58	30.22	29.52	30.22	30.22	2.51%	758
Oct 21, 2025	29.40	29.68	29.25	29.48	29.48	-0.03%	1,284
Oct 20, 2025	29.31	29.49	29.31	29.49	29.49	0.68%	58
Oct 17, 2025	29.03	29.36	29.03	29.29	29.29	0.17%	281
Oct 16, 2025	28.97	29.24	28.81	29.24	29.24	0.14%	309
Oct 15, 2025	29.36	29.36	29.12	29.20	29.20	-0.14%	414
Oct 14, 2025	29.56	29.56	29.24	29.24	29.24	0.34%	474
Oct 13, 2025	29.24	29.39	29.14	29.14	29.14	0.45%	133
Oct 10, 2025	29.69	29.77	29.01	29.01	29.01	-1.06%	610
Oct 9, 2025	29.25	29.32	29.09	29.32	29.32	-0.37%	530
Oct 8, 2025	29.35	29.45	29.32	29.43	29.43	0.75%	4,722
Oct 7, 2025	29.19	29.23	29.12	29.21	29.21	-0.38%	420
Oct 6, 2025	29.15	29.32	29.15	29.32	29.32	0.65%	2,384
Oct 3, 2025	29.19	29.28	29.05	29.13	29.13	0.66%	1,319
Oct 2, 2025	28.87	29.04	28.87	28.94	28.94	-0.69%	367
Oct 1, 2025	28.98	29.14	28.98	29.14	29.14	1.08%	680
Sep 30, 2025	28.82	28.83	28.66	28.83	28.83	0.63%	1,414
Sep 29, 2025	29.07	29.07	28.65	28.65	28.65	-0.17%	1,223
Sep 26, 2025	28.70	28.70	28.70	28.70	28.70	1.34%	1,200
Sep 25, 2025	28.56	28.56	28.32	28.32	28.32	0.25%	222
Sep 24, 2025	27.95	28.36	27.95	28.25	28.25	0.21%	763
Sep 23, 2025	28.55	28.55	28.19	28.19	28.19	-1.36%	575
Sep 22, 2025	28.83	28.83	28.58	28.58	28.58	-1.82%	977