Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.64	30.89	30.46	30.81	30.81	-0.06%	227,951
Mar 5, 2026	30.26	30.84	30.26	30.83	30.83	2.97%	208,741
Mar 4, 2026	30.00	30.12	29.86	29.94	29.94	-0.13%	321,201
Mar 3, 2026	29.83	30.02	29.57	29.98	29.98	-1.15%	441,362
Mar 2, 2026	30.26	30.43	30.12	30.33	30.33	-1.27%	260,876
Feb 27, 2026	30.60	30.86	30.57	30.72	30.72	0.42%	192,847
Feb 26, 2026	30.39	30.70	30.39	30.59	30.59	1.19%	730,807
Feb 25, 2026	29.88	30.26	29.81	30.23	30.23	2.30%	173,383
Feb 24, 2026	29.55	29.79	29.52	29.55	29.55	1.48%	359,036
Feb 23, 2026	29.54	29.56	29.09	29.12	29.12	-2.87%	391,386
Feb 20, 2026	29.85	30.17	29.75	29.98	29.98	0.98%	268,748
Feb 19, 2026	29.66	29.78	29.52	29.69	29.69	0.75%	1,148,926
Feb 18, 2026	29.18	29.78	29.16	29.47	29.47	1.94%	1,977,504
Feb 17, 2026	28.41	29.20	28.21	28.91	28.91	3.07%	2,868,269
Feb 13, 2026	27.75	28.10	27.62	28.05	28.05	1.85%	1,153,109
Feb 12, 2026	27.34	27.81	27.29	27.54	27.54	-0.94%	643,132
Feb 11, 2026	27.98	28.25	27.80	27.80	27.80	-2.87%	257,710
Feb 10, 2026	28.52	28.83	28.47	28.62	28.62	0.46%	468,188
Feb 9, 2026	28.41	28.62	28.33	28.49	28.49	-1.55%	396,805
Feb 6, 2026	29.09	29.21	28.84	28.94	28.94	-1.26%	205,768
Feb 5, 2026	29.78	29.98	29.27	29.31	29.31	-3.30%	310,919
Feb 4, 2026	30.32	30.74	30.06	30.31	30.31	2.47%	458,144
Feb 3, 2026	29.69	29.80	29.40	29.58	29.58	-3.30%	360,520
Feb 2, 2026	30.55	30.79	30.44	30.59	30.59	2.44%	351,820
Jan 30, 2026	30.10	30.16	29.82	29.86	29.86	-0.47%	267,808
Jan 29, 2026	29.90	30.08	29.75	30.00	30.00	-0.60%	332,522
Jan 28, 2026	30.06	30.27	30.04	30.18	30.18	-0.13%	872,610
Jan 27, 2026	30.49	30.53	29.93	30.22	30.22	-0.33%	434,332
Jan 26, 2026	30.56	30.67	30.26	30.32	30.32	-0.49%	587,913
Jan 23, 2026	30.14	30.50	29.92	30.47	30.47	0.30%	619,284
Jan 22, 2026	30.45	30.57	30.24	30.38	30.38	1.64%	919,317
Jan 21, 2026	29.96	30.16	29.73	29.89	29.89	-1.03%	1,230,663
Jan 20, 2026	30.52	30.52	30.20	30.20	30.20	-1.40%	1,339,198
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