Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	27.42	27.42	26.90	26.95	-	0.19%	635
Jan 9, 2026	27.42	27.42	26.90	26.90	26.90	0.30%	580
Jan 8, 2026	26.69	26.82	26.68	26.82	26.82	0.56%	32
Jan 7, 2026	26.63	26.86	26.63	26.67	26.67	-0.11%	426
Jan 6, 2026	26.45	26.83	26.45	26.70	26.70	0.30%	1,165
Jan 5, 2026	26.47	26.65	26.45	26.62	26.62	-0.89%	1,979
Jan 2, 2026	26.92	26.92	26.86	26.86	26.86	-0.07%	226
Dec 30, 2025	26.92	26.92	26.88	26.88	26.88	-0.96%	170
Dec 29, 2025	26.96	27.14	26.96	27.14	27.14	-0.66%	396
Dec 23, 2025	27.47	27.48	27.32	27.32	27.32	-0.29%	1,363
Dec 22, 2025	27.39	27.49	27.37	27.40	27.40	-1.62%	1,568
Dec 19, 2025	27.51	27.85	27.41	27.85	27.85	1.02%	364
Dec 18, 2025	27.34	27.57	27.33	27.57	27.57	2.38%	297
Dec 17, 2025	26.71	27.04	26.71	26.93	26.93	1.05%	750
Dec 16, 2025	27.12	27.14	26.65	26.65	26.65	0.08%	1,219
Dec 15, 2025	26.49	26.73	26.49	26.63	26.63	0.72%	218
Dec 12, 2025	26.63	26.63	26.44	26.44	26.44	-1.01%	38
Dec 11, 2025	26.70	26.83	26.68	26.71	26.71	0.30%	2,342
Dec 10, 2025	26.83	26.87	26.63	26.63	26.63	-0.34%	802
Dec 9, 2025	26.95	26.95	26.72	26.72	26.72	-0.34%	753
Dec 8, 2025	26.96	26.96	26.72	26.81	26.81	-1.11%	554
Dec 5, 2025	27.39	27.39	27.11	27.11	27.11	0.63%	1,141
Dec 4, 2025	26.44	27.09	26.44	26.94	26.94	1.55%	1,281
Dec 3, 2025	26.57	26.72	26.53	26.53	26.53	-0.41%	4,976
Dec 2, 2025	26.63	26.66	26.40	26.64	26.64	-1.66%	1,428
Dec 1, 2025	26.76	27.09	26.61	27.09	27.09	-0.07%	1,898
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