Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	705
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
Sep 19, 2025	28.88	29.11	28.84	29.11	29.11	-0.44%	664
Sep 18, 2025	29.12	29.24	28.88	29.24	29.24	-1.78%	1,194
Sep 17, 2025	29.77	29.77	29.77	29.77	29.77	0.30%	664
Sep 16, 2025	29.88	29.88	29.58	29.68	29.68	-0.80%	664
Sep 15, 2025	30.28	30.39	29.87	29.92	29.92	-1.81%	1,041
Sep 12, 2025	30.29	30.47	30.29	30.47	30.47	0.73%	420
Sep 11, 2025	30.09	30.37	29.97	30.25	30.25	2.27%	1,958
Sep 10, 2025	29.53	29.58	29.53	29.58	29.58	-0.20%	12
Sep 9, 2025	29.52	29.64	29.52	29.64	29.64	-0.24%	533
Sep 8, 2025	29.64	29.85	29.32	29.71	29.71	0.20%	1,428
Sep 5, 2025	29.70	29.70	29.65	29.65	29.65	0.30%	6
Sep 4, 2025	29.56	29.56	29.56	29.56	29.56	1.41%	233
Sep 3, 2025	29.40	29.40	29.15	29.15	29.15	-0.21%	233
Sep 2, 2025	29.04	29.32	29.04	29.21	29.21	-0.31%	744
Sep 1, 2025	29.08	29.30	29.08	29.30	29.30	-0.51%	348