KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.23	54.39	53.63	54.05	54.05	0.06%	109,337
Jun 26, 2025	53.37	54.09	53.30	54.02	54.02	1.75%	89,001
Jun 25, 2025	53.48	53.48	53.04	53.09	53.09	-0.04%	110,188
Jun 24, 2025	52.56	53.21	52.50	53.11	53.11	2.06%	48,241
Jun 23, 2025	51.57	52.12	51.19	52.04	52.04	0.58%	51,194
Jun 20, 2025	52.34	52.40	51.65	51.74	51.62	-0.48%	51,095
Jun 18, 2025	51.90	52.25	51.84	51.99	51.87	0.15%	140,720
Jun 17, 2025	52.14	52.30	51.79	51.91	51.79	-1.35%	51,627
Jun 16, 2025	52.18	52.74	52.14	52.62	52.50	1.88%	62,545
Jun 13, 2025	51.81	52.27	51.53	51.65	51.53	-1.62%	78,650
Jun 12, 2025	52.38	52.72	52.35	52.50	52.38	-0.34%	52,970
Jun 11, 2025	52.85	52.97	52.47	52.68	52.56	0.23%	411,102
Jun 10, 2025	52.78	52.84	52.36	52.56	52.44	-0.10%	64,936
Jun 9, 2025	52.58	52.80	52.43	52.61	52.49	0.80%	164,166
Jun 6, 2025	51.99	52.26	51.98	52.19	52.07	1.54%	42,743
Jun 5, 2025	51.73	52.00	51.20	51.40	51.28	0.10%	55,589
Jun 4, 2025	51.28	51.57	51.28	51.35	51.23	0.41%	65,570
Jun 3, 2025	50.60	51.20	50.53	51.14	51.02	1.43%	60,954
Jun 2, 2025	50.24	50.42	49.68	50.42	50.30	0.32%	63,040
May 30, 2025	50.13	50.33	49.63	50.26	50.14	-0.24%	73,074
May 29, 2025	50.95	50.95	50.16	50.38	50.26	-0.16%	113,783
May 28, 2025	50.94	50.97	50.45	50.46	50.34	-0.81%	57,972
May 27, 2025	50.44	50.92	50.27	50.87	50.75	2.19%	81,384
May 23, 2025	49.23	50.00	49.13	49.78	49.67	-0.62%	70,309
May 22, 2025	49.92	50.37	49.69	50.09	49.98	-0.08%	175,159
May 21, 2025	50.88	51.07	49.95	50.13	50.01	-2.17%	85,679
May 20, 2025	51.15	51.37	50.99	51.24	51.12	-0.10%	53,157
May 19, 2025	50.59	51.29	50.59	51.29	51.17	-0.21%	93,581
May 16, 2025	50.90	51.40	50.86	51.40	51.28	1.22%	73,372
May 15, 2025	50.66	50.81	50.33	50.78	50.66	-0.12%	85,812
May 14, 2025	51.09	51.21	50.72	50.84	50.72	-0.16%	173,502
May 13, 2025	50.53	51.15	50.53	50.92	50.80	1.07%	321,600
May 12, 2025	50.52	50.52	49.94	50.38	50.26	3.26%	98,331
May 9, 2025	48.92	49.21	48.59	48.79	48.68	0.16%	54,330
May 8, 2025	48.40	49.11	48.20	48.71	48.60	1.93%	41,474
May 7, 2025	47.78	47.90	47.39	47.79	47.68	0.34%	44,707
May 6, 2025	47.30	47.85	47.26	47.63	47.52	-0.38%	53,442
May 5, 2025	47.66	48.14	47.59	47.81	47.70	-0.56%	194,230
May 2, 2025	47.67	48.25	47.67	48.08	47.97	2.45%	58,303
May 1, 2025	47.04	47.33	46.72	46.93	46.82	0.84%	80,627
Apr 30, 2025	46.07	46.68	45.65	46.54	46.43	-0.77%	92,574
Apr 29, 2025	46.58	47.06	46.52	46.90	46.79	0.67%	77,541
Apr 28, 2025	46.68	47.03	46.10	46.59	46.48	0.04%	58,328
Apr 25, 2025	46.09	46.61	46.03	46.57	46.46	0.82%	59,545
Apr 24, 2025	45.02	46.24	44.98	46.19	46.08	2.96%	371,921
Apr 23, 2025	45.29	46.03	44.69	44.86	44.76	2.23%	110,999
Apr 22, 2025	43.36	44.07	43.36	43.88	43.78	2.57%	170,254
Apr 21, 2025	43.42	43.45	42.38	42.78	42.68	-2.33%	115,726
Apr 17, 2025	43.84	44.08	43.42	43.80	43.70	0.37%	106,021
Apr 16, 2025	43.84	44.23	43.14	43.64	43.54	-1.51%	132,641