Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	32.86	32.87	31.79	31.79	31.79	-0.79%	1,956
Dec 19, 2025	32.28	32.28	32.04	32.04	32.04	0.65%	1,423
Dec 16, 2025	31.84	31.84	31.84	31.84	31.84	1.96%	1,579
Dec 15, 2025	31.23	31.79	31.23	31.23	31.22	-0.10%	980
Dec 11, 2025	31.26	31.26	31.26	31.26	31.26	-1.62%	78,423
Dec 10, 2025	31.14	31.77	31.14	31.77	31.77	0.39%	698
Dec 8, 2025	31.14	31.65	31.14	31.65	31.65	0.78%	359
Dec 5, 2025	31.99	31.99	31.40	31.40	31.40	-1.91%	565
Dec 4, 2025	32.01	32.01	32.01	32.01	32.01	1.63%	234
Dec 3, 2025	31.50	31.50	31.50	31.50	31.50	3.18%	210
Dec 2, 2025	31.09	31.22	30.53	30.53	30.53	-2.71%	659
Dec 1, 2025	31.38	31.38	31.38	31.38	31.38	0.56%	286
Nov 28, 2025	31.21	31.21	31.21	31.21	31.21	-0.27%	235
Nov 25, 2025	31.29	31.29	31.29	31.29	31.29	-4.34%	235
Nov 21, 2025	32.71	32.71	32.71	32.71	32.71	4.15%	219
Nov 20, 2025	32.24	32.25	31.41	31.41	31.41	-3.48%	7,436
Nov 19, 2025	32.54	32.54	31.77	32.54	32.54	-0.70%	724
Nov 18, 2025	32.59	32.77	32.59	32.77	32.77	0.52%	978
Nov 17, 2025	32.45	32.72	32.45	32.60	32.60	0.81%	1,675
Nov 14, 2025	31.74	32.34	31.74	32.34	32.34	-0.60%	314
Nov 12, 2025	32.87	32.87	32.53	32.53	32.53	-3.55%	964
Nov 11, 2025	33.36	33.73	33.36	33.73	33.73	1.88%	724
Nov 7, 2025	32.52	33.11	32.52	33.11	33.11	-0.78%	325
Nov 5, 2025	33.37	33.37	33.37	33.37	33.37	2.41%	155
Nov 3, 2025	32.59	32.59	32.59	32.59	32.59	-2.34%	400
Oct 31, 2025	33.37	33.37	33.37	33.37	33.37	-2.00%	368
Oct 30, 2025	34.05	34.05	34.05	34.05	34.05	-0.44%	62,079
Oct 29, 2025	34.20	34.20	34.20	34.20	34.20	-1.57%	547
Oct 28, 2025	34.74	34.74	34.74	34.74	34.74	-0.12%	2,243
Oct 27, 2025	34.78	34.78	34.78	34.78	34.78	-2.30%	723
Oct 24, 2025	35.60	35.60	35.60	35.60	35.60	1.49%	479
Oct 23, 2025	34.23	35.14	34.23	35.08	35.08	-0.41%	637
Oct 22, 2025	35.22	35.22	35.22	35.22	35.22	2.33%	164
Oct 20, 2025	34.42	34.42	34.42	34.42	34.42	1.00%	266
Oct 16, 2025	34.08	34.08	34.08	34.08	34.08	-1.56%	1,767
Oct 14, 2025	33.79	34.62	33.79	34.62	34.62	2.38%	503
Oct 13, 2025	34.61	34.61	33.81	33.81	33.81	0.40%	12,174
Oct 10, 2025	33.83	33.83	33.68	33.68	33.68	-0.11%	505
Oct 9, 2025	33.71	33.71	33.71	33.71	33.71	-1.16%	250
Oct 6, 2025	34.11	34.11	34.11	34.11	34.11	-1.56%	249
Oct 3, 2025	34.65	34.65	34.65	34.65	34.65	1.98%	322
Oct 2, 2025	33.98	33.98	33.98	33.98	33.98	-1.34%	277
Oct 1, 2025	34.49	34.49	34.03	34.44	34.44	1.63%	1,595
Sep 30, 2025	34.49	34.49	33.89	33.89	33.89	1.49%	30,396
Sep 29, 2025	33.60	33.60	33.39	33.39	33.39	-0.65%	2,453
Sep 24, 2025	33.61	33.61	33.61	33.61	33.61	1.86%	608
Sep 23, 2025	33.62	33.62	33.00	33.00	33.00	-3.31%	1,069
Sep 22, 2025	34.13	34.13	34.13	34.13	34.13	-0.68%	237
Sep 19, 2025	34.36	34.36	34.36	34.36	34.36	1.52%	361
Sep 18, 2025	33.85	33.85	33.85	33.85	33.85	-4.33%	119