Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	33.71	33.71	33.71	33.71	33.71	-1.16%	250
Oct 8, 2025	34.11	34.11	34.11	34.11	34.11	-	237
Oct 7, 2025	34.11	34.11	34.11	34.11	34.11	-	73
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 26, 2025	33.61	33.61	33.61	33.61	33.61	-	102
Sep 25, 2025	33.61	33.61	33.61	33.61	33.61	-	231
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
Sep 17, 2025	35.24	35.38	34.93	35.38	35.38	0.38%	305
Sep 16, 2025	35.25	35.25	35.25	35.25	35.25	1.15%	343
Sep 15, 2025	34.84	34.84	34.84	34.84	34.84	-	178
Sep 12, 2025	34.84	34.84	34.84	34.84	34.84	-	30
Sep 11, 2025	34.84	34.84	34.84	34.84	34.84	-	25
Sep 10, 2025	34.84	34.84	34.84	34.84	34.84	-0.37%	208
Sep 9, 2025	34.70	34.97	34.70	34.97	34.97	1.76%	1,156
Sep 8, 2025	34.37	34.37	34.37	34.37	34.37	-	42
Sep 5, 2025	34.37	34.37	34.37	34.37	34.37	-	4,670
Sep 4, 2025	34.37	34.37	34.37	34.37	34.37	-0.88%	183
Sep 3, 2025	33.94	34.68	33.75	34.68	34.68	1.13%	68,094
Sep 2, 2025	34.29	34.29	34.29	34.29	34.29	-	16
Aug 29, 2025	34.29	34.29	34.29	34.29	34.29	-	12
Aug 28, 2025	34.29	34.29	34.29	34.29	34.29	-	144
Aug 27, 2025	34.29	34.29	34.29	34.29	34.29	-2.31%	643
Aug 26, 2025	34.57	35.10	34.57	35.10	35.10	1.59%	30,253
Aug 25, 2025	34.55	34.55	34.55	34.55	34.55	-3.96%	618
Aug 22, 2025	35.98	35.98	35.98	35.98	35.98	1.30%	104
Aug 21, 2025	35.52	35.52	35.52	35.52	35.52	0.37%	1,150
Aug 20, 2025	35.38	35.38	35.38	35.38	35.38	0.59%	304
Aug 19, 2025	35.18	35.18	35.18	35.18	35.18	-	7
Aug 18, 2025	35.18	35.18	35.18	35.18	35.18	-1.17%	1,838
Aug 15, 2025	35.59	35.59	35.59	35.59	35.59	0.32%	57,848
Aug 14, 2025	35.48	35.48	35.48	35.48	35.48	2.80%	218
Aug 13, 2025	35.34	35.34	34.52	34.52	34.52	-1.75%	361
Aug 12, 2025	35.13	35.13	35.13	35.13	35.13	2.87%	292
Aug 11, 2025	34.15	34.15	34.15	34.15	34.15	-3.18%	501
Aug 8, 2025	35.27	35.27	35.27	35.27	35.27	0.50%	305
Aug 7, 2025	35.10	35.10	35.10	35.10	35.10	-	94
Aug 6, 2025	35.06	35.65	35.06	35.10	35.10	0.13%	1,973
Aug 5, 2025	35.05	35.05	35.05	35.05	35.05	-	54,275
Aug 4, 2025	35.05	35.05	35.05	35.05	35.05	-	39
Aug 1, 2025	34.92	35.05	34.92	35.05	35.05	-2.02%	1,805
Jul 31, 2025	35.77	35.77	35.77	35.77	35.77	-	40