Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.42	34.91	34.42	34.66	-	1.58%	118,387
Jun 26, 2025	33.60	34.30	33.60	34.12	34.12	0.84%	741,039
Jun 25, 2025	33.29	33.92	33.29	33.84	33.84	-0.26%	113,892
Jun 24, 2025	34.25	34.43	33.83	33.93	33.93	-0.83%	630,949
Jun 23, 2025	33.72	34.26	33.72	34.21	34.21	1.80%	147,132
Jun 20, 2025	34.01	34.01	33.43	33.61	33.61	-0.16%	118,247
Jun 18, 2025	33.80	33.97	33.62	33.66	33.44	-1.98%	181,515
Jun 17, 2025	34.68	34.76	34.32	34.34	34.11	-1.32%	120,299
Jun 16, 2025	35.06	35.28	34.75	34.80	34.57	-0.06%	112,824
Jun 13, 2025	34.68	34.98	34.63	34.82	34.59	-1.11%	114,911
Jun 12, 2025	35.69	35.74	35.09	35.21	34.98	-1.15%	276,373
Jun 11, 2025	35.47	35.77	35.47	35.62	35.38	0.51%	108,198
Jun 10, 2025	35.62	35.75	35.44	35.44	35.20	0.14%	151,315
Jun 9, 2025	34.91	35.40	34.91	35.39	35.15	-0.08%	213,133
Jun 6, 2025	35.26	35.53	35.24	35.42	35.18	-0.34%	176,698
Jun 5, 2025	35.12	35.59	35.12	35.54	35.31	0.71%	123,728
Jun 4, 2025	35.17	35.41	34.92	35.29	35.05	0.57%	2,072,410
Jun 3, 2025	35.10	35.14	34.85	35.09	34.86	-1.02%	135,121
Jun 2, 2025	35.26	35.45	35.14	35.45	35.21	0.20%	178,921
May 30, 2025	35.29	35.49	35.16	35.38	35.14	-1.34%	472,293
May 29, 2025	35.97	36.06	35.76	35.86	35.62	-0.50%	186,247
May 28, 2025	35.95	36.08	35.84	36.04	35.80	-1.15%	164,663
May 27, 2025	36.63	36.70	36.36	36.46	36.22	0.16%	173,110
May 23, 2025	36.07	36.50	36.07	36.40	36.16	0.61%	106,837
May 22, 2025	36.02	36.33	35.95	36.18	35.94	0.70%	143,366
May 21, 2025	36.01	36.24	35.93	35.93	35.69	0.45%	102,652
May 20, 2025	35.52	35.86	35.49	35.77	35.53	1.50%	139,468
May 19, 2025	34.96	35.24	34.85	35.24	35.01	0.48%	94,283
May 16, 2025	34.98	35.44	34.71	35.07	34.84	-0.06%	92,794
May 15, 2025	34.90	35.11	34.75	35.09	34.86	3.94%	128,583
May 14, 2025	34.23	34.23	33.61	33.76	33.53	-2.46%	186,580
May 13, 2025	34.61	34.75	34.36	34.61	34.38	0.09%	174,848
May 12, 2025	34.35	34.66	34.17	34.58	34.35	-0.26%	170,458
May 9, 2025	34.62	34.74	34.49	34.67	34.44	-	157,876
May 8, 2025	35.30	35.34	34.48	34.67	34.44	-0.34%	190,095
May 7, 2025	34.73	35.03	34.73	34.79	34.56	0.35%	324,700
May 6, 2025	34.42	34.85	34.36	34.67	34.44	2.03%	161,584
May 5, 2025	34.85	34.85	33.82	33.98	33.75	0.38%	114,713
May 2, 2025	33.88	34.04	33.64	33.85	33.62	2.05%	397,846
May 1, 2025	33.41	33.41	33.08	33.17	32.95	-1.22%	252,217
Apr 30, 2025	33.34	33.60	33.25	33.58	33.36	2.60%	126,372
Apr 29, 2025	32.75	32.94	32.58	32.73	32.51	0.12%	242,239
Apr 28, 2025	32.88	32.95	32.56	32.69	32.47	-0.30%	244,772
Apr 25, 2025	33.18	33.22	32.58	32.79	32.57	-1.46%	337,549
Apr 24, 2025	33.12	33.41	33.06	33.28	33.05	-0.55%	424,954
Apr 23, 2025	33.68	33.99	33.31	33.46	33.24	-1.85%	215,432
Apr 22, 2025	34.37	34.41	34.07	34.09	33.86	0.47%	122,996
Apr 21, 2025	33.36	34.81	33.36	33.93	33.70	-0.15%	154,585
Apr 17, 2025	33.74	34.14	33.69	33.98	33.75	1.68%	132,636
Apr 16, 2025	33.54	33.72	33.38	33.42	33.20	-1.24%	143,186