Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	33.95	33.95	33.95	33.95	33.95	-4.04%	241
May 9, 2025	34.39	35.38	34.05	35.38	35.38	2.91%	1,617
May 8, 2025	34.38	34.38	34.38	34.38	34.38	-2.79%	174
May 7, 2025	35.37	35.37	35.37	35.37	35.37	1.07%	122
May 6, 2025	34.49	34.99	34.49	34.99	34.99	7.01%	3,200
May 5, 2025	32.70	32.70	32.70	32.70	32.70	-	76
May 2, 2025	32.70	32.70	32.70	32.70	32.70	-	38
May 1, 2025	32.70	32.70	32.70	32.70	32.70	-	38,000
Apr 30, 2025	32.70	32.70	32.70	32.70	32.70	-	-
Apr 29, 2025	32.70	32.70	32.70	32.70	32.70	-	83
Apr 28, 2025	33.28	33.28	32.26	32.70	32.70	0.07%	9,148
Apr 25, 2025	32.68	32.68	32.68	32.68	32.68	-2.49%	442
Apr 24, 2025	32.84	33.51	32.84	33.51	33.51	-1.18%	1,607
Apr 23, 2025	33.91	33.91	33.91	33.91	33.91	-	-
Apr 22, 2025	33.91	33.91	33.91	33.91	33.91	0.06%	197
Apr 21, 2025	33.89	33.89	33.89	33.89	33.89	-	10
Apr 17, 2025	33.89	33.89	33.89	33.89	33.89	-	202
Apr 16, 2025	33.89	33.89	33.89	33.89	33.89	-	79
Apr 15, 2025	33.89	33.89	33.89	33.89	33.89	3.23%	20,581
Apr 14, 2025	32.83	32.83	32.83	32.83	32.83	-	14
Apr 11, 2025	32.83	32.83	32.83	32.83	32.83	-	30
Apr 10, 2025	32.63	32.83	32.63	32.83	32.83	9.47%	654
Apr 9, 2025	29.99	29.99	29.99	29.99	29.99	-	5,756
Apr 8, 2025	29.99	29.99	29.99	29.99	29.99	-	1,021
Apr 7, 2025	30.83	31.25	29.92	29.99	29.99	-5.99%	4,592
Apr 4, 2025	32.57	32.57	31.90	31.90	31.90	-4.57%	35,152
Apr 3, 2025	33.43	33.43	33.43	33.43	33.43	-	105
Apr 2, 2025	33.43	33.43	33.43	33.43	33.43	-	68
Apr 1, 2025	33.43	33.43	33.43	33.43	33.43	0.02%	263
Mar 31, 2025	32.64	33.42	32.49	33.42	33.42	-0.77%	846
Mar 28, 2025	33.68	33.68	33.68	33.68	33.68	-	187
Mar 27, 2025	33.17	33.68	33.17	33.68	33.68	3.54%	30,999
Mar 26, 2025	31.64	32.53	31.64	32.53	32.53	0.25%	953
Mar 25, 2025	31.62	32.45	31.62	32.45	32.45	4.26%	781
Mar 24, 2025	31.93	31.93	31.12	31.12	31.12	-9.94%	804
Mar 21, 2025	34.56	34.56	34.56	34.56	34.56	-	79
Mar 20, 2025	34.56	34.56	34.56	34.56	34.56	-	38
Mar 19, 2025	34.56	34.56	34.56	34.56	34.56	-	4,249
Mar 18, 2025	34.31	34.56	34.31	34.56	34.56	0.87%	1,550
Mar 17, 2025	34.79	34.79	34.26	34.26	34.26	0.32%	9,500
Mar 14, 2025	34.59	34.59	34.15	34.15	34.15	-1.01%	5,135
Mar 13, 2025	34.50	34.50	34.50	34.50	34.50	-	117
Mar 12, 2025	34.50	34.50	34.50	34.50	34.50	-	136,619
Mar 11, 2025	33.82	34.50	33.82	34.50	34.50	1.94%	187,948
Mar 10, 2025	33.76	33.97	33.76	33.84	33.84	1.03%	198,619
Mar 7, 2025	33.50	33.50	33.50	33.50	33.50	-	163,140
Mar 6, 2025	33.88	33.88	33.08	33.50	33.50	-4.52%	160,199
Mar 5, 2025	35.50	35.50	35.09	35.09	35.09	-3.72%	3,360
Mar 4, 2025	36.44	36.44	36.44	36.44	36.44	2.65%	362
Mar 3, 2025	36.15	36.15	35.50	35.50	35.50	1.28%	1,930