Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.65	28.65	28.65	28.65	28.65	-6.29%	566
Mar 17, 2026	30.58	30.58	30.58	30.58	30.58	-0.64%	245
Mar 16, 2026	30.74	30.77	30.74	30.77	30.77	1.46%	561
Mar 13, 2026	29.74	30.44	29.74	30.33	30.33	-2.61%	4,786
Mar 12, 2026	31.14	31.14	31.14	31.14	31.14	1.53%	256
Mar 11, 2026	29.35	30.68	29.35	30.68	30.68	1.60%	655
Mar 10, 2026	30.62	31.29	30.19	30.19	30.19	0.32%	4,748
Feb 27, 2026	30.10	30.10	30.10	30.10	30.10	1.31%	131
Feb 25, 2026	29.71	29.71	29.71	29.71	29.71	-0.03%	292
Feb 23, 2026	29.30	29.72	29.30	29.72	29.72	-0.79%	962
Feb 20, 2026	29.96	29.96	29.96	29.96	29.96	-0.46%	3,704
Feb 19, 2026	30.03	30.09	30.03	30.09	30.09	4.60%	835
Feb 18, 2026	28.77	28.77	28.77	28.77	28.77	-0.14%	1,253
Feb 17, 2026	28.81	28.81	28.81	28.81	28.81	3.57%	1,294
Feb 13, 2026	27.57	28.11	27.57	27.82	27.82	1.32%	41,991
Feb 12, 2026	28.37	28.37	27.45	27.45	27.45	-2.62%	27,327
Feb 11, 2026	28.55	28.55	28.19	28.19	28.19	-3.74%	81,629
Feb 10, 2026	29.13	29.29	29.13	29.29	29.29	1.54%	14,276
Feb 9, 2026	28.84	28.84	28.84	28.84	28.84	-0.89%	5,067
Feb 6, 2026	29.02	29.10	29.02	29.10	29.10	-6.27%	21,180
Feb 4, 2026	31.06	31.06	31.05	31.05	31.05	4.71%	938
Feb 3, 2026	30.22	30.22	29.65	29.65	29.65	-2.54%	773
Feb 2, 2026	30.42	30.42	30.42	30.42	30.42	-0.50%	336
Jan 30, 2026	30.20	30.58	30.20	30.58	30.58	0.03%	3,011
Jan 29, 2026	30.47	30.57	29.71	30.57	30.57	-0.31%	2,253
Jan 27, 2026	30.31	30.67	30.12	30.67	30.67	-0.92%	35,268
Jan 26, 2026	30.83	30.95	30.83	30.95	30.95	0.90%	3,401
Jan 23, 2026	30.52	30.68	30.52	30.68	30.68	1.44%	3,224
Jan 20, 2026	31.04	31.04	30.24	30.24	30.24	-0.38%	6,893
Jan 16, 2026	30.99	30.99	30.35	30.35	30.35	-2.87%	893
Jan 15, 2026	31.25	31.25	31.25	31.25	31.25	2.63%	581
Jan 13, 2026	31.78	31.78	30.45	30.45	30.02	-5.59%	1,226
Jan 12, 2026	32.25	32.25	32.25	32.25	31.79	0.62%	633
Jan 8, 2026	31.73	32.05	31.73	32.05	31.60	2.47%	2,292
Jan 7, 2026	31.53	31.53	31.28	31.28	30.84	-0.35%	366
Jan 6, 2026	31.39	31.39	31.39	31.39	30.94	-0.29%	1,786
Dec 30, 2025	31.48	31.48	31.48	31.48	31.03	-1.01%	2,192
Dec 29, 2025	31.93	31.93	31.80	31.80	31.35	0.03%	3,086
Dec 22, 2025	32.86	32.87	31.79	31.79	31.34	-0.79%	1,956
Dec 19, 2025	32.28	32.28	32.04	32.04	31.59	0.65%	1,423
Dec 16, 2025	31.84	31.84	31.84	31.84	31.38	1.96%	1,579
Dec 15, 2025	31.23	31.79	31.23	31.23	30.78	-0.10%	980
Dec 11, 2025	31.26	31.26	31.26	31.26	30.81	-1.62%	78,423
Dec 10, 2025	31.14	31.77	31.14	31.77	31.32	0.39%	698
Dec 8, 2025	31.14	31.65	31.14	31.65	31.20	0.78%	359
Dec 5, 2025	31.99	31.99	31.40	31.40	30.96	-1.91%	565
Dec 4, 2025	32.01	32.01	32.01	32.01	31.56	1.63%	234
Dec 3, 2025	31.50	31.50	31.50	31.50	31.05	3.18%	210
Dec 2, 2025	31.09	31.22	30.53	30.53	30.10	-2.71%	659
Dec 1, 2025	31.38	31.38	31.38	31.38	30.93	0.56%	286