Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	32.98	33.20	30.91	31.48	31.48	-3.82%	4,174,927
May 18, 2026	32.03	32.96	31.58	32.73	32.73	2.41%	3,017,470
May 15, 2026	32.95	33.31	31.89	31.96	31.96	-4.05%	4,853,506
May 14, 2026	32.60	33.31	32.34	33.31	33.31	2.81%	2,712,998
May 13, 2026	32.17	32.91	31.87	32.40	32.40	1.47%	4,242,972
May 12, 2026	30.19	32.21	28.00	31.93	31.93	5.76%	5,012,207
May 11, 2026	30.82	31.08	29.66	30.19	30.19	2.34%	5,801,749
May 8, 2026	29.15	29.51	28.88	29.50	29.50	0.73%	2,544,898
May 7, 2026	29.94	30.16	29.19	29.29	29.29	-1.63%	5,555,896
May 6, 2026	28.88	30.31	28.78	29.77	29.77	3.37%	3,216,461
May 5, 2026	28.28	29.08	28.18	28.80	28.80	1.95%	4,413,995
May 1, 2026	28.25	28.73	27.79	28.25	28.25	-	950,255
Apr 30, 2026	28.40	29.00	28.07	28.25	28.25	-0.84%	4,367,882
Apr 29, 2026	28.56	28.73	28.21	28.49	28.49	-0.09%	1,550,844
Apr 28, 2026	29.16	29.34	28.32	28.52	28.52	-2.71%	2,813,190
Apr 27, 2026	30.12	30.25	29.31	29.31	29.31	-2.54%	2,654,267
Apr 24, 2026	29.94	30.49	29.62	30.08	30.08	0.96%	2,859,132
Apr 23, 2026	29.63	29.97	29.43	29.79	29.79	0.56%	2,459,195
Apr 22, 2026	29.13	29.63	28.96	29.63	29.63	1.28%	3,260,170
Apr 21, 2026	29.47	29.47	28.71	29.25	29.25	2.78%	3,639,230
Apr 20, 2026	28.35	28.46	28.05	28.46	28.46	0.05%	2,264,271
Apr 17, 2026	27.55	28.55	27.41	28.45	28.45	3.79%	2,902,605
Apr 16, 2026	27.24	27.60	27.00	27.41	27.41	0.81%	2,817,267
Apr 15, 2026	27.56	27.69	26.92	27.19	27.19	-0.24%	3,247,406
Apr 14, 2026	27.17	27.36	26.73	27.25	27.25	-0.07%	3,220,135
Apr 13, 2026	27.50	27.73	26.96	27.27	27.27	-1.09%	6,766,413
Apr 10, 2026	26.78	29.14	26.78	27.57	27.57	-1.85%	8,138,745
Apr 9, 2026	28.93	28.97	27.90	28.09	28.09	-3.59%	4,406,857
Apr 8, 2026	29.50	29.99	29.08	29.14	29.14	2.73%	3,612,965
Apr 7, 2026	29.13	29.27	28.36	28.36	28.36	-2.78%	4,272,823
Apr 2, 2026	28.50	29.55	28.17	29.17	29.17	-1.29%	7,778,151
Apr 1, 2026	26.69	30.07	26.00	29.55	29.55	7.33%	3,593,388
Mar 31, 2026	27.56	27.85	27.31	27.53	27.53	0.36%	12,347,990
Mar 30, 2026	26.87	27.51	26.84	27.43	27.43	1.29%	13,860,270
Mar 27, 2026	27.60	27.60	26.79	27.08	27.08	-2.63%	4,526,860
Mar 26, 2026	28.62	28.79	27.82	27.82	27.81	-3.93%	4,638,481
Mar 25, 2026	28.42	28.95	28.42	28.95	28.95	1.98%	1,561,014
Mar 24, 2026	28.43	28.52	28.08	28.39	28.39	0.54%	4,589,634
Mar 23, 2026	28.22	28.81	27.88	28.24	28.24	0.38%	2,809,939
Mar 20, 2026	28.18	28.43	27.98	28.13	28.13	0.03%	6,175,451
Mar 19, 2026	28.92	28.92	28.08	28.12	28.12	-2.55%	6,032,525
Mar 18, 2026	30.06	30.10	28.86	28.86	28.86	-4.63%	3,059,266
Mar 17, 2026	30.68	30.68	30.13	30.26	30.26	-0.64%	2,249,012
Mar 16, 2026	30.22	30.58	29.96	30.45	30.45	1.29%	4,028,499
Mar 13, 2026	30.06	30.12	29.80	30.06	30.06	-1.08%	2,091,321
Mar 12, 2026	29.99	30.51	29.79	30.39	30.39	0.64%	1,862,325
Mar 11, 2026	30.33	30.55	29.88	30.20	30.20	-0.69%	5,388,361
Mar 10, 2026	31.15	31.15	30.41	30.41	30.41	-0.57%	2,638,993
Mar 9, 2026	30.49	30.94	30.39	30.58	30.58	-0.14%	2,171,546
Mar 6, 2026	31.01	31.15	30.45	30.62	30.62	-0.15%	3,042,009