Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	30.79	30.79	30.49	30.63	30.63	-0.75%	596,895
Jan 15, 2026	30.90	31.04	30.59	30.86	30.45	-0.96%	274,099
Jan 14, 2026	30.99	31.34	30.99	31.16	30.74	0.10%	237,501
Jan 13, 2026	31.56	31.56	30.99	31.13	30.71	-2.44%	283,756
Jan 12, 2026	31.85	31.92	31.71	31.91	31.48	1.30%	327,981
Jan 9, 2026	31.66	31.66	31.39	31.50	31.08	-0.54%	214,269
Jan 8, 2026	30.99	31.71	30.97	31.67	31.25	1.80%	478,666
Jan 7, 2026	31.35	31.49	31.01	31.11	30.69	0.10%	471,664
Jan 6, 2026	31.19	31.38	31.01	31.08	30.66	-1.33%	476,680
Jan 5, 2026	30.90	31.51	30.79	31.50	31.08	-0.35%	709,944
Jan 2, 2026	31.64	31.65	31.40	31.61	31.19	-1.19%	471,370
Dec 31, 2025	30.96	32.39	30.96	31.99	31.56	-0.16%	106,377
Dec 30, 2025	31.66	32.09	31.63	32.04	31.61	0.19%	207,605
Dec 29, 2025	31.99	32.04	31.77	31.98	31.55	-0.68%	279,028
Dec 26, 2025	31.80	32.45	31.80	32.20	31.77	0.56%	229,292
Dec 24, 2025	31.81	32.19	31.42	32.02	31.59	-0.74%	122,311
Dec 23, 2025	32.26	32.35	32.06	32.26	31.83	-0.86%	330,968
Dec 22, 2025	32.19	32.55	32.19	32.54	32.10	1.66%	483,194
Dec 19, 2025	32.07	32.23	31.99	32.01	31.58	-0.77%	395,168
Dec 18, 2025	31.82	32.35	31.82	32.26	31.83	1.80%	2,643,489
Dec 17, 2025	31.36	31.80	31.36	31.69	31.27	1.28%	3,392,511
Dec 16, 2025	31.36	31.39	31.20	31.29	30.87	0.35%	3,655,752
Dec 15, 2025	31.29	31.44	31.09	31.18	30.76	0.42%	2,668,300
Dec 12, 2025	31.11	31.22	30.90	31.05	30.63	-0.61%	1,523,196
Dec 11, 2025	31.44	31.62	31.22	31.24	30.82	0.97%	2,462,794
Dec 10, 2025	31.33	31.43	30.71	30.94	30.53	-0.74%	3,398,701
Dec 9, 2025	31.28	31.33	31.04	31.17	30.75	-0.29%	2,220,200
Dec 8, 2025	31.32	31.38	31.18	31.26	30.84	-1.01%	1,376,133
Dec 5, 2025	31.78	31.84	31.54	31.58	31.16	0.35%	1,701,795
Dec 4, 2025	31.47	31.66	31.18	31.47	31.05	1.12%	2,937,233
Dec 3, 2025	31.08	31.30	31.03	31.12	30.70	0.52%	747,441
Dec 2, 2025	30.87	31.04	30.84	30.96	30.55	-0.39%	510,430
Dec 1, 2025	31.08	31.19	30.92	31.08	30.66	-1.15%	1,091,931
Nov 28, 2025	31.26	31.51	31.25	31.44	31.02	0.38%	290,336
Nov 26, 2025	31.55	31.60	31.07	31.32	30.90	-1.14%	227,665
Nov 25, 2025	31.35	31.87	31.35	31.68	31.26	-0.81%	288,727
Nov 24, 2025	32.33	32.33	31.94	31.94	31.51	-0.81%	297,153
Nov 21, 2025	32.25	32.47	32.13	32.20	31.77	1.45%	607,219
Nov 20, 2025	32.15	32.16	31.68	31.74	31.32	-1.12%	406,343
Nov 19, 2025	32.56	32.56	31.92	32.10	31.67	-0.77%	372,657
Nov 18, 2025	32.24	32.39	32.18	32.35	31.92	0.90%	558,163
Nov 17, 2025	32.53	32.56	32.03	32.06	31.63	0.46%	276,987
Nov 14, 2025	32.08	32.09	31.66	31.91	31.49	-1.69%	263,251
Nov 13, 2025	32.49	32.69	32.42	32.46	32.03	-1.16%	244,562
Nov 12, 2025	32.60	32.93	32.56	32.84	32.40	-1.53%	333,566
Nov 11, 2025	33.28	33.59	33.27	33.35	32.90	1.31%	242,084
Nov 10, 2025	32.86	33.05	32.69	32.92	32.48	-1.11%	261,003
Nov 7, 2025	32.90	33.29	32.89	33.29	32.84	0.60%	350,668
Nov 6, 2025	33.33	33.33	32.82	33.09	32.65	-1.58%	346,614
Nov 5, 2025	33.37	33.74	33.34	33.62	33.17	1.23%	123,278