Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.88	34.30	33.54	33.71	33.71	0.39%	2,252,695
Oct 29, 2026	33.80	34.23	33.53	33.58	33.58	0.30%	1,431,489
Oct 28, 2026	33.56	33.88	33.24	33.48	33.48	-0.98%	1,586,975
Oct 27, 2026	33.81	34.30	33.72	33.81	33.81	-1.11%	2,206,079
Oct 26, 2026	33.81	34.24	33.62	34.19	34.19	0.74%	2,566,915
Oct 23, 2026	33.57	34.07	33.23	33.94	33.94	1.77%	2,427,975
Oct 22, 2026	33.15	33.59	32.71	33.35	33.35	0.48%	1,975,979
Oct 21, 2026	32.55	33.34	32.51	33.19	33.19	1.69%	1,513,790
Oct 20, 2026	32.88	33.13	32.55	32.64	32.64	-1.00%	1,683,828
Oct 19, 2026	32.38	32.97	32.30	32.97	32.97	1.26%	1,844,284
Oct 16, 2026	32.48	32.97	32.38	32.56	32.56	-0.49%	1,717,964
Oct 15, 2026	31.99	32.75	31.75	32.72	32.72	4.40%	2,750,669
Oct 14, 2026	30.93	31.51	30.80	31.34	31.34	1.13%	1,363,861
Oct 13, 2026	30.86	31.27	30.80	30.99	30.99	-0.48%	1,103,150
Oct 12, 2026	31.24	31.38	30.83	31.14	31.14	-0.19%	2,973,250
Oct 9, 2026	30.69	31.41	30.69	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