Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	33.10	33.42	33.06	33.18	-	-0.48%	24,360
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
Mar 25, 2025	31.93	32.01	31.82	31.92	31.92	1.30%	177,460
Mar 24, 2025	31.27	31.54	31.26	31.51	31.51	0.61%	171,824
Mar 21, 2025	31.18	31.49	31.18	31.32	31.32	0.38%	235,269
Mar 20, 2025	31.41	31.50	31.00	31.20	31.20	-3.73%	139,516
Mar 19, 2025	32.79	32.79	32.32	32.41	32.41	-5.04%	193,036
Mar 18, 2025	34.00	34.14	33.79	34.13	34.13	-0.86%	115,329
Mar 17, 2025	34.29	34.48	34.27	34.43	34.43	0.22%	143,460
Mar 14, 2025	34.17	34.39	34.15	34.35	34.35	0.38%	187,859
Mar 13, 2025	34.11	34.28	33.97	34.22	34.22	0.50%	973,639
Mar 12, 2025	34.22	34.23	33.89	34.05	34.05	-0.18%	837,157
Mar 11, 2025	33.83	34.16	33.69	34.11	34.11	0.83%	472,607
Mar 10, 2025	34.05	34.15	33.51	33.83	33.83	0.48%	285,210
Mar 7, 2025	33.69	33.82	33.52	33.67	33.67	0.33%	283,048
Mar 6, 2025	33.54	34.03	33.53	33.56	33.56	-4.97%	356,072
Mar 5, 2025	35.30	35.41	35.04	35.32	35.32	-1.77%	141,835
Mar 4, 2025	35.99	36.33	35.69	35.95	35.95	0.76%	144,958
Mar 3, 2025	35.79	35.90	35.52	35.68	35.68	1.83%	102,839
Feb 28, 2025	35.02	35.11	34.80	35.04	35.04	0.31%	150,380
Feb 27, 2025	35.07	35.19	34.88	34.93	34.93	-1.74%	168,962
Feb 26, 2025	35.53	35.67	35.30	35.55	35.55	0.06%	600,016
Feb 25, 2025	35.57	35.64	35.38	35.53	35.53	0.91%	178,152
Feb 24, 2025	35.41	35.45	35.14	35.21	35.21	-0.84%	162,026
Feb 21, 2025	35.60	35.64	35.32	35.51	35.51	-0.50%	116,196
Feb 20, 2025	35.53	35.82	35.44	35.69	35.69	0.39%	329,538
Feb 19, 2025	35.34	35.66	35.31	35.55	35.55	-0.31%	393,486
Feb 18, 2025	35.40	35.67	35.36	35.66	35.66	0.08%	101,673
Feb 14, 2025	35.75	36.28	35.63	35.63	35.63	0.20%	130,493
Feb 13, 2025	35.22	35.69	35.18	35.56	35.56	0.94%	103,624
Feb 12, 2025	34.70	35.40	34.70	35.23	35.23	1.29%	137,571
Feb 11, 2025	34.54	34.93	34.50	34.78	34.78	1.61%	111,120
Feb 10, 2025	34.10	34.23	34.06	34.23	34.23	0.12%	215,014
Feb 7, 2025	34.65	34.68	34.13	34.19	34.19	0.50%	150,678
Feb 6, 2025	33.90	34.26	33.90	34.02	34.02	-4.14%	172,545
Feb 5, 2025	34.79	35.82	34.67	35.49	35.49	3.23%	244,644
Feb 4, 2025	34.73	34.75	34.37	34.38	34.38	-0.95%	87,547
Feb 3, 2025	34.54	34.85	34.49	34.71	34.71	0.67%	185,684
Jan 31, 2025	34.52	34.82	34.46	34.48	34.48	0.29%	94,326
Jan 30, 2025	34.23	34.59	34.20	34.38	34.38	0.56%	176,130
Jan 29, 2025	34.32	34.38	34.03	34.19	34.19	-0.96%	108,188
Jan 28, 2025	34.20	34.55	34.19	34.52	34.52	2.04%	158,902
Jan 27, 2025	33.77	33.86	33.65	33.83	33.83	0.45%	169,052
Jan 24, 2025	33.35	33.77	33.31	33.68	33.68	-0.41%	131,323
Jan 23, 2025	33.75	33.91	33.66	33.82	33.82	0.99%	117,495
Jan 22, 2025	33.77	33.83	33.48	33.49	33.49	0.30%	260,299
Jan 21, 2025	33.21	33.53	33.07	33.39	33.39	2.56%	278,001
Jan 17, 2025	32.87	32.94	32.52	32.56	32.56	-2.24%	181,460