Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.77	31.82	31.55	31.66	-	0.60%	16,980
Dec 4, 2025	31.47	31.66	31.18	31.47	31.47	1.12%	2,937,233
Dec 3, 2025	31.08	31.30	31.03	31.12	31.12	0.52%	747,441
Dec 2, 2025	30.87	31.04	30.84	30.96	30.96	-0.39%	510,430
Dec 1, 2025	31.08	31.19	30.92	31.08	31.08	-1.15%	1,091,931
Nov 28, 2025	31.26	31.51	31.25	31.44	31.44	0.38%	290,336
Nov 26, 2025	31.55	31.60	31.07	31.32	31.32	-1.14%	227,665
Nov 25, 2025	31.35	31.87	31.35	31.68	31.68	-0.81%	288,727
Nov 24, 2025	32.33	32.33	31.94	31.94	31.94	-0.81%	297,153
Nov 21, 2025	32.25	32.47	32.13	32.20	32.20	1.45%	607,219
Nov 20, 2025	32.15	32.16	31.68	31.74	31.74	-1.12%	406,343
Nov 19, 2025	32.56	32.56	31.92	32.10	32.10	-0.77%	372,657
Nov 18, 2025	32.24	32.39	32.18	32.35	32.35	0.90%	558,163
Nov 17, 2025	32.53	32.56	32.03	32.06	32.06	0.46%	276,987
Nov 14, 2025	32.08	32.09	31.66	31.91	31.91	-1.69%	263,251
Nov 13, 2025	32.49	32.69	32.42	32.46	32.46	-1.16%	244,562
Nov 12, 2025	32.60	32.93	32.56	32.84	32.84	-1.53%	333,566
Nov 11, 2025	33.28	33.59	33.27	33.35	33.35	1.31%	242,084
Nov 10, 2025	32.86	33.05	32.69	32.92	32.92	-1.11%	261,003
Nov 7, 2025	32.90	33.29	32.89	33.29	33.29	0.60%	350,668
Nov 6, 2025	33.33	33.33	32.82	33.09	33.09	-1.58%	346,614
Nov 5, 2025	33.37	33.74	33.34	33.62	33.62	1.23%	123,278
Nov 4, 2025	33.11	33.40	33.02	33.21	33.21	-0.42%	252,826
Nov 3, 2025	33.34	33.49	33.11	33.35	33.35	-0.57%	200,178
Oct 31, 2025	33.41	33.71	33.41	33.54	33.54	-0.92%	195,986
Oct 30, 2025	33.44	34.06	33.44	33.85	33.85	-0.15%	299,922
Oct 29, 2025	34.56	34.56	33.79	33.90	33.90	-3.06%	247,924
Oct 28, 2025	35.08	35.30	34.96	34.97	34.97	-1.35%	107,403
Oct 27, 2025	35.31	35.55	35.31	35.45	35.45	-0.67%	111,510
Oct 24, 2025	35.64	35.69	35.40	35.69	35.69	1.97%	125,607
Oct 23, 2025	35.34	35.34	34.83	35.00	35.00	-1.80%	204,130
Oct 22, 2025	35.26	35.94	35.25	35.64	35.64	2.21%	195,338
Oct 21, 2025	34.62	35.06	34.62	34.87	34.87	0.11%	161,738
Oct 20, 2025	34.48	34.83	34.40	34.83	34.83	0.27%	82,989
Oct 17, 2025	34.43	34.75	34.35	34.74	34.74	2.56%	333,057
Oct 16, 2025	34.11	34.30	33.87	33.87	33.87	-1.48%	201,046
Oct 15, 2025	34.27	34.46	34.22	34.38	34.38	-1.18%	112,321
Oct 14, 2025	34.44	34.80	34.36	34.79	34.79	0.40%	197,528
Oct 13, 2025	34.44	34.72	34.31	34.65	34.65	0.08%	188,656
Oct 10, 2025	34.69	34.69	34.41	34.62	34.62	1.08%	583,050
Oct 9, 2025	34.19	34.28	33.95	34.25	34.25	-0.95%	1,727,899
Oct 8, 2025	34.44	34.58	34.26	34.58	34.58	1.47%	691,928
Oct 7, 2025	34.10	34.14	34.02	34.08	34.08	-0.93%	256,737
Oct 6, 2025	34.42	34.47	34.25	34.40	34.40	-0.55%	228,109
Oct 3, 2025	34.34	34.60	34.33	34.59	34.59	0.96%	194,455
Oct 2, 2025	34.09	34.29	33.95	34.26	34.26	0.26%	195,059
Oct 1, 2025	34.26	34.34	34.11	34.17	34.17	-0.55%	396,013
Sep 30, 2025	33.99	34.37	33.88	34.36	34.36	1.14%	716,961
Sep 29, 2025	34.16	34.23	33.92	33.97	33.97	-0.34%	252,440
Sep 26, 2025	33.66	34.16	33.65	34.09	34.09	2.71%	1,050,420