Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	21.63	21.63	21.00	21.03	21.03	-2.82%	6,032,525
Mar 18, 2026	22.54	22.57	21.64	21.64	21.64	-4.54%	3,059,266
Mar 17, 2026	22.99	22.99	22.58	22.67	22.67	-1.05%	2,249,012
Mar 16, 2026	22.74	23.01	22.54	22.91	22.91	0.88%	4,028,499
Mar 13, 2026	22.71	22.75	22.51	22.71	22.71	-0.22%	2,091,321
Mar 12, 2026	22.46	22.85	22.31	22.76	22.76	1.02%	1,862,325
Mar 11, 2026	22.63	22.79	22.29	22.53	22.53	-0.31%	5,388,361
Mar 10, 2026	23.15	23.15	22.60	22.60	22.60	-1.01%	2,638,993
Mar 9, 2026	22.76	23.10	22.69	22.83	22.83	-0.17%	2,171,546
Mar 6, 2026	23.16	23.26	22.74	22.87	22.87	-0.82%	3,042,009
Mar 5, 2026	22.37	23.06	22.34	23.06	23.06	3.18%	4,033,339
Mar 4, 2026	22.56	22.60	22.35	22.35	22.35	0.27%	2,939,977
Mar 3, 2026	22.59	22.60	22.21	22.29	22.29	-1.07%	15,008,620
Mar 2, 2026	22.49	22.75	22.30	22.53	22.53	-1.10%	4,919,590
Feb 27, 2026	22.44	22.91	22.28	22.78	22.78	1.11%	9,014,686
Feb 26, 2026	22.30	22.67	22.12	22.53	22.53	1.26%	3,926,118
Feb 25, 2026	21.80	22.28	21.76	22.25	22.25	1.88%	10,581,260
Feb 24, 2026	21.47	22.03	21.47	21.84	21.84	1.35%	7,283,926
Feb 23, 2026	22.14	22.18	21.53	21.55	21.55	-2.62%	5,178,593
Feb 20, 2026	21.95	22.32	21.94	22.13	22.13	0.82%	6,958,222
Feb 19, 2026	21.86	22.10	21.68	21.95	21.95	0.69%	8,575,793
Feb 18, 2026	21.15	21.80	21.13	21.80	21.80	3.27%	6,181,767
Feb 17, 2026	20.63	21.19	20.60	21.11	21.11	2.83%	9,181,468
Feb 16, 2026	20.75	20.86	20.49	20.53	20.53	-0.24%	4,197,763
Feb 13, 2026	20.24	20.65	20.00	20.58	20.58	1.13%	9,494,213
Feb 12, 2026	20.46	20.48	20.00	20.35	20.35	-0.54%	6,071,437
Feb 11, 2026	21.06	21.15	20.46	20.46	20.46	-2.71%	4,194,042
Feb 10, 2026	20.86	21.14	20.68	21.03	21.03	1.06%	2,593,875
Feb 9, 2026	21.18	21.26	20.80	20.81	20.81	-2.07%	3,781,199
Feb 6, 2026	21.57	21.84	21.25	21.25	21.25	-2.48%	2,873,544
Feb 5, 2026	21.23	22.26	20.37	21.79	21.79	-1.94%	7,258,301
Feb 4, 2026	21.80	22.43	21.76	22.22	22.22	2.68%	5,122,307
Feb 3, 2026	22.38	22.41	21.59	21.64	21.64	-3.74%	6,965,513
Feb 2, 2026	22.03	22.48	21.95	22.48	22.48	2.79%	7,637,696
Jan 30, 2026	21.81	22.10	21.76	21.87	21.87	0.69%	4,803,111
Jan 29, 2026	21.90	22.00	21.59	21.72	21.72	-1.18%	5,931,670
Jan 28, 2026	21.85	22.01	21.67	21.98	21.98	0.78%	9,572,809
Jan 27, 2026	22.16	22.40	21.81	21.81	21.81	-1.93%	5,148,128
Jan 26, 2026	22.36	22.48	22.13	22.24	22.24	-0.67%	2,811,502
Jan 23, 2026	22.53	22.57	22.11	22.39	22.39	-0.71%	6,012,354
Jan 22, 2026	22.39	22.78	22.33	22.55	22.55	1.53%	3,325,787
Jan 21, 2026	22.37	22.53	22.13	22.21	22.21	-1.42%	9,297,423
Jan 20, 2026	22.68	22.83	22.50	22.53	22.53	-1.31%	19,904,600
Jan 19, 2026	22.84	23.10	22.78	22.83	22.83	-0.35%	4,102,288
Jan 16, 2026	22.84	23.06	22.75	22.91	22.91	0.44%	5,029,865
Jan 15, 2026	22.84	23.00	22.55	22.81	22.81	-1.72%	3,411,640
Jan 14, 2026	23.10	23.32	23.04	23.21	22.89	0.30%	2,261,121
Jan 13, 2026	23.54	23.65	23.06	23.14	22.82	-2.12%	5,906,730
Jan 12, 2026	23.48	23.76	23.48	23.64	23.32	0.81%	15,028,760
Jan 9, 2026	23.57	23.91	23.45	23.45	23.13	-0.47%	7,141,839