Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	27.11	27.11	26.93	26.93	26.93	-1.25%	60
Nov 28, 2025	27.27	27.27	27.27	27.27	27.27	0.26%	-
Nov 27, 2025	27.20	27.20	27.20	27.20	27.20	-0.87%	-
Nov 26, 2025	27.44	27.44	27.44	27.44	27.44	-2.63%	-
Nov 25, 2025	28.02	28.18	28.02	28.18	28.18	1.29%	250
Nov 24, 2025	27.92	27.92	27.82	27.82	27.82	-	68
Nov 21, 2025	27.67	27.82	27.67	27.82	27.82	0.36%	1,400
Nov 20, 2025	27.78	27.78	27.71	27.72	27.72	-0.29%	699
Nov 19, 2025	27.78	27.80	27.78	27.80	27.80	0.58%	100
Nov 18, 2025	27.64	27.64	27.64	27.64	27.64	0.40%	-
Nov 17, 2025	27.53	27.53	27.53	27.53	27.53	-1.54%	-
Nov 14, 2025	27.96	27.96	27.96	27.96	27.96	-0.78%	-
Nov 13, 2025	28.30	28.30	28.18	28.18	28.18	0.11%	350
Nov 12, 2025	28.79	28.79	27.91	28.15	28.15	-1.26%	700
Nov 11, 2025	28.51	28.51	28.51	28.51	28.51	-0.18%	-
Nov 10, 2025	28.56	28.56	28.56	28.56	28.56	0.78%	-
Nov 7, 2025	28.43	28.43	28.34	28.34	28.34	-1.49%	722
Nov 6, 2025	28.77	28.77	28.77	28.77	28.77	1.45%	-
Nov 5, 2025	28.36	28.36	28.36	28.36	28.36	0.60%	-
Nov 4, 2025	28.45	28.45	28.19	28.19	28.19	-2.36%	100
Nov 3, 2025	28.87	28.87	28.87	28.87	28.87	-0.21%	-
Oct 31, 2025	28.93	28.93	28.93	28.93	28.93	-0.14%	-
Oct 30, 2025	28.84	28.97	28.84	28.97	28.97	-2.56%	62
Oct 29, 2025	29.73	29.73	29.73	29.73	29.73	-0.70%	-
Oct 28, 2025	29.94	29.94	29.94	29.94	29.94	-1.06%	-
Oct 27, 2025	30.26	30.26	30.26	30.26	30.26	1.41%	-
Oct 24, 2025	29.84	29.84	29.84	29.84	29.84	-1.94%	-
Oct 23, 2025	30.43	30.43	30.43	30.43	30.43	3.43%	-
Oct 22, 2025	29.42	29.42	29.42	29.42	29.42	0.68%	-
Oct 21, 2025	29.22	29.22	29.22	29.22	29.22	-0.71%	-
Oct 20, 2025	29.43	29.43	29.43	29.43	29.43	2.51%	-
Oct 17, 2025	28.82	28.82	28.71	28.71	28.71	-0.73%	201
Oct 16, 2025	29.28	29.28	28.84	28.92	28.92	-1.43%	1,276
Oct 15, 2025	29.54	29.54	29.34	29.34	29.34	-0.74%	165
Oct 14, 2025	29.56	29.56	29.56	29.56	29.56	-0.71%	-
Oct 13, 2025	29.77	29.77	29.77	29.77	29.77	1.64%	-
Oct 10, 2025	29.29	29.29	29.29	29.29	29.29	-0.78%	-
Oct 9, 2025	29.52	29.52	29.52	29.52	29.52	0.89%	-
Oct 8, 2025	29.15	29.35	29.15	29.26	29.26	-0.07%	4,750
Oct 7, 2025	29.23	29.28	29.23	29.28	29.28	-0.07%	350
Oct 6, 2025	29.27	29.30	29.27	29.30	29.30	0.69%	2,000
Oct 3, 2025	29.10	29.10	29.10	29.10	29.10	0.97%	-
Oct 2, 2025	29.02	29.02	28.82	28.82	28.82	-0.35%	325
Oct 1, 2025	28.92	28.92	28.92	28.92	28.92	1.05%	-
Sep 30, 2025	28.62	28.62	28.62	28.62	28.62	-0.76%	-
Sep 29, 2025	28.84	28.84	28.84	28.84	28.84	-0.03%	-
Sep 26, 2025	28.48	28.85	28.48	28.85	28.85	2.02%	250
Sep 25, 2025	28.28	28.28	28.28	28.28	28.28	-0.49%	-
Sep 24, 2025	28.42	28.42	28.42	28.42	28.42	1.86%	-
Sep 23, 2025	28.70	28.70	27.90	27.90	27.90	-3.43%	353