Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.77	31.41	30.77	31.20	31.20	1.46%	1,586,263
Oct 8, 2026	30.34	30.75	30.30	30.75	30.75	0.82%	2,099,124
Oct 7, 2026	30.01	30.61	29.92	30.50	30.50	1.67%	2,797,570
Oct 6, 2026	29.78	30.20	29.67	30.00	30.00	1.25%	956,382
Oct 5, 2026	29.73	29.85	29.32	29.63	29.63	-0.34%	1,055,679
Oct 2, 2026	29.32	30.21	29.20	29.73	29.73	1.88%	2,401,927
Oct 1, 2026	29.28	29.48	28.63	29.18	29.18	-1.02%	2,452,597
Sep 30, 2026	29.51	29.99	29.48	29.48	29.48	0.10%	2,634,728
Sep 29, 2026	29.44	29.78	29.24	29.45	29.45	-0.30%	1,936,366
Sep 28, 2026	29.50	30.28	29.46	29.54	29.54	0.34%	1,554,715
Sep 25, 2026	29.16	29.61	29.16	29.44	29.44	1.10%	2,699,576
Sep 24, 2026	30.14	30.19	29.12	29.12	29.12	-3.58%	2,344,659
Sep 23, 2026	30.12	30.29	29.79	30.20	30.20	0.33%	1,967,297
Sep 22, 2026	29.84	30.65	29.84	30.10	30.10	0.07%	1,352,108
Sep 21, 2026	29.92	30.46	29.58	30.08	30.08	0.37%	1,541,227
Sep 18, 2026	31.06	31.59	29.90	29.97	29.97	-3.63%	6,319,999
Sep 17, 2026	31.06	31.53	30.41	31.10	31.10	0.61%	1,352,438
Sep 16, 2026	31.26	31.42	30.91	30.91	30.91	-1.53%	2,606,190
Sep 15, 2026	31.31	31.75	31.21	31.39	31.39	-	1,168,261
Sep 14, 2026	30.95	31.62	30.92	31.39	31.39	1.75%	1,764,223
Sep 11, 2026	30.78	31.11	30.20	30.85	30.85	-0.36%	1,464,901
Sep 10, 2026	31.00	31.26	30.53	30.96	30.96	1.41%	2,391,433
Sep 9, 2026	30.44	30.77	30.32	30.53	30.53	-	2,169,266
Sep 8, 2026	30.92	31.18	30.47	30.53	30.53	-1.36%	1,492,763
Sep 7, 2026	30.55	31.11	30.45	30.95	30.95	0.62%	1,422,792
Sep 4, 2026	30.86	30.95	30.60	30.76	30.76	-0.32%	2,455,162
Sep 3, 2026	30.61	31.34	30.29	30.86	30.86	1.45%	1,464,528
Sep 2, 2026	30.36	30.79	30.28	30.42	30.42	-1.39%	2,109,660
Sep 1, 2026	31.26	31.26	30.04	30.85	30.85	0.65%	2,548,458
Aug 28, 2026	30.45	30.84	30.39	30.65	30.65	0.52%	2,637,549
Aug 27, 2026	29.94	30.97	29.67	30.49	30.49	1.36%	1,627,898
Aug 26, 2026	30.79	30.92	30.03	30.08	30.08	-2.34%	1,798,348
Aug 25, 2026	31.02	31.18	30.60	30.80	30.80	-1.69%	1,488,173
Aug 24, 2026	31.04	31.53	30.86	31.33	31.33	1.29%	1,523,524
Aug 21, 2026	30.94	31.17	30.41	30.93	30.93	0.42%	2,491,097
Aug 20, 2026	31.41	31.50	30.65	30.80	30.80	-2.07%	2,336,961
Aug 19, 2026	31.45	31.65	31.23	31.45	31.45	-	1,200,966
Aug 18, 2026	31.72	31.85	31.35	31.45	31.45	-0.35%	1,428,258
Aug 17, 2026	31.95	32.12	31.42	31.56	31.56	-1.56%	1,392,755
Aug 14, 2026	32.44	33.04	32.02	32.06	32.06	-1.41%	1,778,455
Aug 13, 2026	33.00	33.07	32.25	32.52	32.52	-1.39%	1,872,354
Aug 12, 2026	32.94	33.28	32.65	32.98	32.98	-0.15%	1,209,233
Aug 11, 2026	32.16	33.03	31.98	33.03	33.03	2.83%	1,648,243
Aug 10, 2026	32.12	32.30	31.94	32.12	32.12	-0.22%	1,373,478
Aug 7, 2026	32.19	32.65	32.14	32.19	32.19	-0.65%	3,425,283
Aug 6, 2026	32.47	33.08	32.34	32.40	32.40	-2.11%	1,783,221
Aug 5, 2026	32.42	33.27	32.42	33.10	33.10	1.78%	1,687,968
Aug 4, 2026	32.41	32.71	31.89	32.52	32.52	1.25%	1,479,603
Aug 3, 2026	32.05	32.64	31.83	32.12	32.12	1.29%	2,261,386
Jul 31, 2026	31.60	32.07	31.25	31.71	31.71	-0.72%	2,307,789