Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	31.21	31.21	31.21	31.21	30.76	-0.27%	235
Nov 25, 2025	31.29	31.29	31.29	31.29	30.85	-4.34%	235
Nov 21, 2025	32.71	32.71	32.71	32.71	32.24	4.15%	219
Nov 20, 2025	32.24	32.25	31.41	31.41	30.96	-3.48%	7,436
Nov 19, 2025	32.54	32.54	31.77	32.54	32.08	-0.70%	724
Nov 18, 2025	32.59	32.77	32.59	32.77	32.30	0.52%	978
Nov 17, 2025	32.45	32.72	32.45	32.60	32.14	0.81%	1,675
Nov 14, 2025	31.74	32.34	31.74	32.34	31.88	-0.60%	314
Nov 12, 2025	32.87	32.87	32.53	32.53	32.07	-3.55%	964
Nov 11, 2025	33.36	33.73	33.36	33.73	33.25	1.88%	724
Nov 7, 2025	32.52	33.11	32.52	33.11	32.64	-0.78%	325
Nov 5, 2025	33.37	33.37	33.37	33.37	32.90	2.41%	155
Nov 3, 2025	32.59	32.59	32.59	32.59	32.12	-2.34%	400
Oct 31, 2025	33.37	33.37	33.37	33.37	32.89	-2.00%	368
Oct 30, 2025	34.05	34.05	34.05	34.05	33.56	-0.44%	62,079
Oct 29, 2025	34.20	34.20	34.20	34.20	33.71	-1.57%	547
Oct 28, 2025	34.74	34.74	34.74	34.74	34.25	-0.12%	2,243
Oct 27, 2025	34.78	34.78	34.78	34.78	34.29	-2.30%	723
Oct 24, 2025	35.60	35.60	35.60	35.60	35.09	1.49%	479