Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	32.85	33.21	31.85	31.94	31.94	-3.07%	2,519,789
Jul 29, 2026	33.02	33.59	32.69	32.95	32.95	0.30%	1,830,874
Jul 28, 2026	31.15	32.85	30.99	32.85	32.85	5.90%	1,979,103
Jul 27, 2026	30.89	31.02	30.38	31.02	31.02	2.41%	1,899,321
Jul 24, 2026	30.08	30.52	30.08	30.29	30.29	-0.56%	1,534,966
Jul 23, 2026	30.67	30.75	29.71	30.46	30.46	-1.36%	2,074,960
Jul 22, 2026	30.77	31.42	30.67	30.88	30.88	-0.61%	2,417,073
Jul 21, 2026	30.60	31.36	29.82	31.07	31.07	-1.68%	2,117,955
Jul 20, 2026	31.11	31.95	31.11	31.60	31.60	0.03%	2,415,823
Jul 17, 2026	31.36	31.68	31.08	31.59	31.59	1.09%	1,647,795
Jul 16, 2026	31.32	31.35	30.55	31.25	31.25	-0.92%	2,244,506
Jul 15, 2026	31.52	31.99	31.16	31.54	31.54	-0.50%	2,162,857
Jul 14, 2026	31.05	32.31	31.02	31.70	31.70	-1.80%	1,482,770
Jul 13, 2026	32.09	32.52	31.77	32.28	32.28	0.06%	1,073,472
Jul 10, 2026	31.80	32.40	31.46	32.26	32.26	1.54%	1,215,328
Jul 9, 2026	32.50	32.71	31.65	31.77	31.77	-1.12%	1,853,332
Jul 8, 2026	32.02	32.97	31.65	32.13	32.13	-1.14%	3,215,536
Jul 7, 2026	30.44	32.62	30.44	32.50	32.50	2.95%	1,830,770
Jul 6, 2026	32.79	33.02	31.57	31.57	31.57	-3.49%	1,705,307
Jul 3, 2026	33.28	33.69	32.65	32.71	32.71	-1.36%	1,320,784
Jul 2, 2026	32.00	33.86	32.00	33.16	33.16	3.53%	2,037,428
Jul 1, 2026	32.11	32.50	30.99	32.03	32.03	-0.84%	2,436,913
Jun 30, 2026	32.01	32.66	31.80	32.30	32.30	0.06%	3,155,362
Jun 29, 2026	32.50	32.77	31.95	32.28	32.28	-1.41%	2,036,754
Jun 26, 2026	32.09	32.74	31.63	32.74	32.74	1.61%	4,763,064
Jun 25, 2026	32.44	33.01	32.04	32.22	32.22	-0.71%	4,229,378
Jun 24, 2026	31.57	32.45	31.57	32.45	32.45	1.47%	3,853,509
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