Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.16	29.30	28.32	28.52	28.52	-2.71%	2,804,001
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%	3,252,723
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%	2,247,162
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
Mar 5, 2026	29.75	30.67	29.71	30.67	30.67	2.70%	4,033,339
Mar 4, 2026	30.15	30.20	29.87	29.87	29.86	0.66%	2,939,977
Mar 3, 2026	30.07	30.08	29.56	29.67	29.67	-1.50%	15,008,620
Mar 2, 2026	30.07	30.42	29.81	30.12	30.12	-1.75%	4,919,590
Feb 27, 2026	30.20	30.84	29.99	30.66	30.66	0.72%	9,014,686
Feb 26, 2026	30.13	30.63	29.89	30.44	30.44	1.06%	3,926,118
Feb 25, 2026	29.51	30.16	29.46	30.12	30.12	1.89%	10,581,260
Feb 24, 2026	29.06	29.82	29.06	29.56	29.56	1.59%	7,283,926
Feb 23, 2026	29.90	29.95	29.07	29.10	29.10	-2.54%	5,178,593
Feb 20, 2026	29.62	30.11	29.60	29.86	29.86	1.15%	6,958,222
Feb 19, 2026	29.40	29.72	29.15	29.52	29.52	-0.04%	8,575,793
Feb 18, 2026	28.65	29.53	28.62	29.53	29.53	3.41%	6,181,767
Feb 17, 2026	27.91	28.67	27.87	28.56	28.56	2.05%	9,181,468
Feb 16, 2026	28.28	28.43	27.93	27.99	27.98	-0.23%	4,197,763