Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.34	35.34	34.52	34.52	34.52	-1.75%	361
Aug 12, 2025	35.13	35.13	35.13	35.13	35.13	2.87%	292
Aug 11, 2025	34.15	34.15	34.15	34.15	34.15	-3.18%	501
Aug 8, 2025	35.27	35.27	35.27	35.27	35.27	0.50%	305
Aug 7, 2025	35.10	35.10	35.10	35.10	35.10	-	94
Aug 6, 2025	35.06	35.65	35.06	35.10	35.10	0.13%	1,973
Aug 5, 2025	35.05	35.05	35.05	35.05	35.05	-	54,275
Aug 4, 2025	35.05	35.05	35.05	35.05	35.05	-	39
Aug 1, 2025	34.92	35.05	34.92	35.05	35.05	-2.02%	1,805
Jul 31, 2025	35.77	35.77	35.77	35.77	35.77	-	40
Jul 30, 2025	34.83	35.77	34.70	35.77	35.77	-0.47%	645
Jul 29, 2025	35.94	35.94	35.94	35.94	35.94	-	1
Jul 28, 2025	35.94	35.94	35.94	35.94	35.94	-	97
Jul 25, 2025	35.25	35.94	35.25	35.94	35.94	-0.33%	696
Jul 24, 2025	36.06	36.06	36.06	36.06	36.06	-	106
Jul 23, 2025	35.56	36.06	35.56	36.06	36.06	-0.18%	965
Jul 22, 2025	36.13	36.13	36.13	36.13	36.13	5.75%	109
Jul 21, 2025	34.16	34.16	34.16	34.16	34.16	-0.94%	26,409
Jul 18, 2025	34.36	34.48	34.36	34.48	34.48	1.71%	1,531
Jul 17, 2025	33.90	33.90	33.90	33.90	33.90	-	174
Jul 16, 2025	33.90	33.90	33.90	33.90	33.90	-	36
Jul 15, 2025	33.64	33.90	33.64	33.90	33.90	-2.19%	337
Jul 14, 2025	34.66	34.66	34.66	34.66	34.66	-	64
Jul 11, 2025	34.66	34.66	34.66	34.66	34.66	-	157
Jul 10, 2025	34.66	34.66	34.66	34.66	34.66	1.44%	368
Jul 9, 2025	34.17	34.17	34.17	34.17	34.17	-	2,489
Jul 8, 2025	34.17	34.17	34.17	34.17	34.17	-	73
Jul 7, 2025	34.17	34.17	34.17	34.17	34.17	-1.95%	861
Jul 3, 2025	34.85	34.85	34.85	34.85	34.85	0.18%	371
Jul 2, 2025	34.79	34.79	34.79	34.79	34.79	-0.80%	197
Jul 1, 2025	35.06	35.07	35.06	35.07	35.07	1.65%	232
Jun 30, 2025	34.48	34.50	34.48	34.50	34.50	0.35%	650
Jun 27, 2025	34.37	34.37	34.37	34.37	34.37	-	170
Jun 26, 2025	33.70	34.37	33.70	34.37	34.37	0.76%	483
Jun 25, 2025	34.12	34.12	34.12	34.12	34.12	2.69%	3,326
Jun 24, 2025	33.22	33.22	33.22	33.22	33.22	-	147
Jun 23, 2025	33.50	34.60	33.22	33.22	33.22	-0.17%	1,137
Jun 20, 2025	33.28	33.28	33.28	33.28	33.28	-3.03%	265
Jun 18, 2025	34.32	34.32	34.32	34.32	34.09	-1.52%	124
Jun 17, 2025	34.85	34.85	34.85	34.85	34.31	-0.41%	214
Jun 16, 2025	34.99	34.99	34.99	34.99	34.45	-	393
Jun 13, 2025	34.99	34.99	34.99	34.99	34.45	0.55%	224
Jun 12, 2025	34.80	34.80	34.80	34.80	34.26	-	131
Jun 11, 2025	34.80	34.80	34.80	34.80	34.26	-2.56%	138
Jun 10, 2025	35.05	35.71	35.05	35.71	35.16	0.42%	5,187
Jun 9, 2025	35.57	35.57	35.57	35.57	35.02	-	2,331
Jun 6, 2025	35.57	35.57	35.57	35.57	35.02	-0.39%	309
Jun 5, 2025	35.29	35.71	35.29	35.71	35.15	0.72%	347
Jun 4, 2025	35.42	35.45	35.42	35.45	34.90	2.11%	254
Jun 3, 2025	34.80	34.80	34.72	34.72	34.18	-2.41%	1,895