Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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