Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	32.50	32.76	32.32	32.50	-	-0.73%	-
Jun 26, 2026	32.09	32.74	31.63	32.74	32.74	1.61%	4,286,044
Jun 25, 2026	32.44	32.75	32.04	32.22	32.22	-0.71%	4,173,798
Jun 24, 2026	31.57	32.45	31.57	32.45	32.45	1.47%	3,839,620
Jun 23, 2026	31.86	32.55	31.86	31.98	31.98	-1.60%	4,540,119
Jun 22, 2026	32.21	32.81	31.86	32.50	32.50	0.93%	1,603,386
Jun 19, 2026	32.64	32.72	31.92	32.20	32.20	-1.38%	7,638,594
Jun 18, 2026	32.67	33.04	32.05	32.65	32.65	0.45%	2,738,595
Jun 17, 2026	33.30	33.47	32.56	32.76	32.51	-2.00%	2,455,980
Jun 16, 2026	33.29	33.78	32.95	33.43	33.17	-0.33%	1,604,871
Jun 15, 2026	34.05	34.69	29.06	33.54	33.28	-1.87%	1,766,642
Jun 12, 2026	32.39	34.19	32.39	34.18	33.91	4.62%	2,657,140
Jun 11, 2026	33.56	33.56	32.54	32.67	32.42	-1.54%	3,488,847
Jun 10, 2026	32.80	33.65	32.17	33.18	32.92	1.22%	5,614,653
Jun 9, 2026	33.30	33.64	32.60	32.78	32.52	-0.61%	2,499,465
Jun 8, 2026	32.62	32.98	32.42	32.98	32.72	0.52%	2,052,388
Jun 5, 2026	32.71	33.14	32.57	32.81	32.55	0.92%	2,124,328
Jun 4, 2026	32.20	33.00	31.87	32.51	32.26	0.53%	2,653,301
Jun 3, 2026	32.25	33.06	32.04	32.34	32.09	0.65%	3,159,427
Jun 2, 2026	31.44	32.13	31.19	32.13	31.88	1.81%	3,023,381
Jun 1, 2026	31.92	32.17	31.39	31.56	31.31	-1.90%	2,541,178
May 29, 2026	32.15	32.64	31.87	32.17	31.92	0.78%	9,808,340
May 28, 2026	31.08	31.92	30.54	31.92	31.67	2.97%	2,658,719
May 27, 2026	30.62	31.22	30.22	31.00	30.76	1.51%	2,211,459
May 26, 2026	31.14	31.53	30.54	30.54	30.30	-1.90%	3,182,541
May 22, 2026	32.13	32.47	31.13	31.13	30.89	-1.33%	3,340,933
May 21, 2026	31.66	32.02	31.33	31.55	31.30	-0.38%	2,823,046
May 20, 2026	31.33	32.03	30.84	31.67	31.42	0.60%	3,344,410
May 19, 2026	32.98	33.20	30.91	31.48	31.23	-3.82%	4,174,927
May 18, 2026	32.03	32.96	31.58	32.73	32.48	2.41%	3,037,432
May 15, 2026	32.95	33.31	31.89	31.96	31.71	-4.05%	4,853,506
May 14, 2026	32.60	33.31	32.34	33.31	33.05	2.81%	2,712,998
May 13, 2026	32.17	32.91	31.87	32.40	32.15	1.47%	4,242,972
May 12, 2026	30.19	32.21	28.00	31.93	31.68	5.76%	5,012,207
May 11, 2026	30.82	31.08	29.66	30.19	29.96	2.34%	5,801,749
May 8, 2026	29.15	29.51	28.88	29.50	29.27	0.73%	2,544,898
May 7, 2026	29.94	30.16	29.19	29.29	29.06	-1.63%	5,555,896
May 6, 2026	28.88	30.31	28.78	29.77	29.54	3.37%	3,216,461
May 5, 2026	28.28	29.08	28.18	28.80	28.58	1.95%	4,413,995
May 1, 2026	28.25	28.73	27.79	28.25	28.03	-	950,255
Apr 30, 2026	28.40	29.00	28.07	28.25	28.03	-0.84%	4,367,882
Apr 29, 2026	28.56	28.73	28.21	28.49	28.27	-0.09%	1,550,844
Apr 28, 2026	29.16	29.34	28.32	28.52	28.29	-2.71%	2,813,190
Apr 27, 2026	30.12	30.25	29.31	29.31	29.08	-2.54%	2,654,267
Apr 24, 2026	29.94	30.49	29.62	30.08	29.84	0.96%	2,859,132
Apr 23, 2026	29.63	29.97	29.43	29.79	29.56	0.56%	2,459,195
Apr 22, 2026	29.13	29.63	28.96	29.63	29.39	1.28%	3,260,170
Apr 21, 2026	29.47	29.47	28.71	29.25	29.02	2.78%	3,639,230
Apr 20, 2026	28.35	28.46	28.05	28.46	28.24	0.05%	2,264,271
Apr 17, 2026	27.55	28.55	27.41	28.45	28.22	3.79%	2,902,605