Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	35.12	35.59	35.12	35.54	35.54	0.71%	123,728
Jun 4, 2025	35.17	35.41	34.92	35.29	35.29	0.57%	2,072,410
Jun 3, 2025	35.10	35.14	34.85	35.09	35.09	-1.02%	135,121
Jun 2, 2025	35.26	35.45	35.14	35.45	35.45	0.20%	178,921
May 30, 2025	35.29	35.49	35.16	35.38	35.38	-1.34%	472,293
May 29, 2025	35.97	36.06	35.76	35.86	35.86	-0.50%	186,247
May 28, 2025	35.95	36.08	35.84	36.04	36.04	-1.15%	164,663
May 27, 2025	36.63	36.70	36.36	36.46	36.46	0.16%	173,110
May 23, 2025	36.07	36.50	36.07	36.40	36.40	0.61%	106,837
May 22, 2025	36.02	36.33	35.95	36.18	36.18	0.70%	143,366
May 21, 2025	36.01	36.24	35.93	35.93	35.93	0.45%	102,652
May 20, 2025	35.52	35.86	35.49	35.77	35.77	1.50%	139,468
May 19, 2025	34.96	35.24	34.85	35.24	35.24	0.48%	94,283
May 16, 2025	34.98	35.44	34.71	35.07	35.07	-0.06%	92,794
May 15, 2025	34.90	35.11	34.75	35.09	35.09	3.94%	128,583
May 14, 2025	34.23	34.23	33.61	33.76	33.76	-2.46%	186,580
May 13, 2025	34.61	34.75	34.36	34.61	34.61	0.09%	174,848
May 12, 2025	34.35	34.66	34.17	34.58	34.58	-0.26%	170,458
May 9, 2025	34.62	34.74	34.49	34.67	34.67	-	157,876
May 8, 2025	35.30	35.34	34.48	34.67	34.67	-0.34%	190,095
May 7, 2025	34.73	35.03	34.73	34.79	34.79	0.35%	324,700
May 6, 2025	34.42	34.85	34.36	34.67	34.67	2.03%	161,584
May 5, 2025	34.85	34.85	33.82	33.98	33.98	0.38%	114,713
May 2, 2025	33.88	34.04	33.64	33.85	33.85	2.05%	397,846
May 1, 2025	33.41	33.41	33.08	33.17	33.17	-1.22%	252,217
Apr 30, 2025	33.34	33.60	33.25	33.58	33.58	2.60%	126,372
Apr 29, 2025	32.75	32.94	32.58	32.73	32.73	0.12%	242,239
Apr 28, 2025	32.88	32.95	32.56	32.69	32.69	-0.30%	244,772
Apr 25, 2025	33.18	33.22	32.58	32.79	32.79	-1.46%	337,549
Apr 24, 2025	33.12	33.41	33.06	33.28	33.28	-0.55%	424,954
Apr 23, 2025	33.68	33.99	33.31	33.46	33.46	-1.85%	215,432
Apr 22, 2025	34.37	34.41	34.07	34.09	34.09	0.47%	122,996
Apr 21, 2025	33.36	34.81	33.36	33.93	33.93	-0.15%	154,585
Apr 17, 2025	33.74	34.14	33.69	33.98	33.98	1.68%	132,636
Apr 16, 2025	33.54	33.72	33.38	33.42	33.42	-1.24%	143,186
Apr 15, 2025	33.66	33.99	33.59	33.84	33.84	1.32%	140,538
Apr 14, 2025	33.05	33.49	33.05	33.40	33.40	0.75%	135,943
Apr 11, 2025	32.69	33.22	32.55	33.15	33.15	2.54%	327,533
Apr 10, 2025	32.25	32.51	31.90	32.33	32.33	2.15%	440,054
Apr 9, 2025	30.97	31.88	30.67	31.65	31.65	1.67%	424,059
Apr 8, 2025	31.61	31.66	30.88	31.13	31.13	3.77%	338,157
Apr 7, 2025	30.84	31.77	29.88	30.00	30.00	-7.81%	471,890
Apr 4, 2025	33.64	33.78	32.33	32.54	32.54	-6.14%	424,920
Apr 3, 2025	34.25	34.79	34.25	34.67	34.67	2.36%	150,810
Apr 2, 2025	33.52	33.88	33.51	33.87	33.87	1.68%	119,609
Apr 1, 2025	33.20	33.49	33.09	33.31	33.31	0.24%	214,022
Mar 31, 2025	33.19	33.42	33.06	33.23	33.23	-0.33%	193,569
Mar 28, 2025	33.47	33.62	33.28	33.34	33.34	0.51%	851,242
Mar 27, 2025	32.70	33.43	32.70	33.17	33.17	3.27%	992,591
Mar 26, 2025	31.69	32.25	31.66	32.12	32.12	0.63%	199,512