Compass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.68	34.95	34.62	34.94	34.94	0.66%	206,610
Aug 12, 2025	34.52	34.89	34.38	34.71	34.71	0.58%	103,733
Aug 11, 2025	34.50	34.54	34.35	34.51	34.51	-0.83%	106,514
Aug 8, 2025	34.83	34.94	34.62	34.80	34.80	-1.82%	249,408
Aug 7, 2025	35.44	35.56	35.30	35.45	35.45	0.07%	314,461
Aug 6, 2025	35.26	35.48	35.17	35.42	35.42	0.51%	86,696
Aug 5, 2025	35.30	35.46	35.10	35.24	35.24	-0.48%	116,421
Aug 4, 2025	35.24	35.46	35.19	35.41	35.41	0.54%	119,185
Aug 1, 2025	35.26	35.28	34.94	35.22	35.22	0.26%	102,524
Jul 31, 2025	35.58	35.63	35.13	35.13	35.13	0.11%	215,087
Jul 30, 2025	35.10	35.27	34.90	35.09	35.09	0.66%	156,859
Jul 29, 2025	35.20	35.21	34.82	34.86	34.86	-0.36%	1,879,693
Jul 28, 2025	34.98	35.16	34.91	34.99	34.99	-1.34%	107,269
Jul 25, 2025	35.37	35.58	35.37	35.46	35.46	-0.70%	95,885
Jul 24, 2025	35.61	36.07	35.61	35.71	35.71	-1.68%	79,903
Jul 23, 2025	35.97	36.32	35.90	36.32	36.32	0.30%	163,901
Jul 22, 2025	35.58	36.22	35.58	36.21	36.21	6.13%	115,293
Jul 21, 2025	34.00	34.15	33.75	34.12	34.12	1.07%	142,543
Jul 18, 2025	33.92	33.92	33.66	33.76	33.76	0.99%	224,780
Jul 17, 2025	33.78	33.84	33.36	33.43	33.43	-0.89%	859,036
Jul 16, 2025	33.83	33.83	33.59	33.73	33.73	-0.38%	654,050
Jul 15, 2025	34.17	34.21	33.79	33.86	33.86	-0.59%	107,544
Jul 14, 2025	34.05	34.18	33.85	34.06	34.06	-0.47%	120,527
Jul 11, 2025	34.41	34.44	34.06	34.22	34.22	-1.21%	211,435
Jul 10, 2025	34.42	34.76	34.28	34.64	34.64	1.02%	181,782
Jul 9, 2025	34.35	34.47	34.12	34.29	34.29	-0.55%	1,169,930
Jul 8, 2025	34.18	34.52	34.14	34.48	34.48	0.12%	103,577
Jul 7, 2025	34.58	34.67	34.28	34.44	34.44	-1.01%	674,234
Jul 3, 2025	34.64	34.84	34.57	34.79	34.79	-0.34%	88,183
Jul 2, 2025	34.61	34.91	34.48	34.91	34.91	-0.68%	428,661
Jul 1, 2025	35.06	35.26	35.06	35.15	35.15	1.83%	190,531
Jun 30, 2025	34.28	34.61	34.28	34.52	34.52	-0.26%	238,450
Jun 27, 2025	34.42	34.91	34.42	34.61	34.61	1.44%	650,284
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