Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	33.70	34.37	33.70	34.37	34.37	0.76%	483
Jun 25, 2025	34.12	34.12	34.12	34.12	34.12	2.69%	3,326
Jun 24, 2025	33.22	33.22	33.22	33.22	33.22	-	147
Jun 23, 2025	33.50	34.60	33.22	33.22	33.22	-0.17%	1,137
Jun 20, 2025	33.28	33.28	33.28	33.28	33.28	-3.03%	265
Jun 18, 2025	34.32	34.32	34.32	34.32	34.09	-1.52%	124
Jun 17, 2025	34.85	34.85	34.85	34.85	34.31	-0.41%	214
Jun 16, 2025	34.99	34.99	34.99	34.99	34.45	-	393
Jun 13, 2025	34.99	34.99	34.99	34.99	34.45	0.55%	224
Jun 12, 2025	34.80	34.80	34.80	34.80	34.26	-	131
Jun 11, 2025	34.80	34.80	34.80	34.80	34.26	-2.56%	138
Jun 10, 2025	35.05	35.71	35.05	35.71	35.16	0.42%	5,187
Jun 9, 2025	35.57	35.57	35.57	35.57	35.02	-	2,331
Jun 6, 2025	35.57	35.57	35.57	35.57	35.02	-0.39%	309
Jun 5, 2025	35.29	35.71	35.29	35.71	35.15	0.72%	347
Jun 4, 2025	35.42	35.45	35.42	35.45	34.90	2.11%	254
Jun 3, 2025	34.80	34.80	34.72	34.72	34.18	-2.41%	1,895
Jun 2, 2025	35.57	35.57	35.57	35.57	35.02	0.61%	298
May 30, 2025	35.36	35.36	35.36	35.36	34.81	-	584
May 29, 2025	36.34	36.34	35.36	35.36	34.81	-1.21%	335
May 28, 2025	35.79	35.79	35.79	35.79	35.24	-3.20%	121
May 27, 2025	36.98	36.98	36.98	36.98	36.41	0.21%	1,750
May 23, 2025	36.90	36.90	36.90	36.90	36.33	-	54
May 22, 2025	36.08	36.90	36.08	36.90	36.33	1.05%	405
May 21, 2025	36.52	36.52	36.52	36.52	35.96	0.63%	134
May 20, 2025	36.25	36.29	36.25	36.29	35.73	1.84%	1,634
May 19, 2025	35.63	35.63	35.63	35.63	35.08	-	3,325
May 16, 2025	35.63	35.63	35.63	35.63	35.08	0.76%	273
May 15, 2025	35.36	35.36	35.36	35.36	34.82	-	78
May 14, 2025	35.36	35.36	35.36	35.36	34.82	-	12,127
May 13, 2025	35.36	35.36	35.36	35.36	34.82	4.16%	342
May 12, 2025	33.95	33.95	33.95	33.95	33.43	-4.04%	241
May 9, 2025	34.39	35.38	34.05	35.38	34.83	2.91%	1,617
May 8, 2025	34.38	34.38	34.38	34.38	33.85	-2.79%	174
May 7, 2025	35.37	35.37	35.37	35.37	34.82	1.07%	122
May 6, 2025	34.49	34.99	34.49	34.99	34.45	7.01%	3,200
May 5, 2025	32.70	32.70	32.70	32.70	32.20	-	76
May 2, 2025	32.70	32.70	32.70	32.70	32.20	-	38
May 1, 2025	32.70	32.70	32.70	32.70	32.20	-	38,000
Apr 30, 2025	32.70	32.70	32.70	32.70	32.20	-	-
Apr 29, 2025	32.70	32.70	32.70	32.70	32.20	-	83
Apr 28, 2025	33.28	33.28	32.26	32.70	32.20	0.07%	9,148
Apr 25, 2025	32.68	32.68	32.68	32.68	32.17	-2.49%	442
Apr 24, 2025	32.84	33.51	32.84	33.51	32.99	-1.18%	1,607
Apr 23, 2025	33.91	33.91	33.91	33.91	33.39	-	-
Apr 22, 2025	33.91	33.91	33.91	33.91	33.39	0.06%	197
Apr 21, 2025	33.89	33.89	33.89	33.89	33.37	-	10
Apr 17, 2025	33.89	33.89	33.89	33.89	33.37	-	202
Apr 16, 2025	33.89	33.89	33.89	33.89	33.37	-	79
Apr 15, 2025	33.89	33.89	33.89	33.89	33.37	3.23%	20,581