Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	44.20	44.24	43.78	44.10	44.10	-0.59%	156,867
Mar 12, 2026	43.74	44.80	43.74	44.36	44.36	1.42%	242,686
Mar 11, 2026	44.50	44.74	43.44	43.74	43.74	-1.53%	211,961
Mar 10, 2026	45.48	45.48	44.42	44.42	44.42	-1.38%	485,565
Mar 9, 2026	44.76	45.78	44.58	45.04	45.04	0.31%	451,369
Mar 6, 2026	45.04	45.34	44.64	44.90	44.90	-0.04%	207,590
Mar 5, 2026	45.26	45.32	44.40	44.92	44.92	-0.84%	214,829
Mar 4, 2026	45.30	45.60	44.98	45.30	45.30	0.35%	326,605
Mar 3, 2026	45.62	45.74	44.98	45.14	45.14	-1.14%	335,346
Mar 2, 2026	46.20	46.90	45.42	45.66	45.66	-1.59%	394,637
Feb 27, 2026	46.80	46.82	45.62	46.40	46.40	-1.07%	676,850
Feb 26, 2026	46.22	47.00	45.46	46.90	46.90	1.16%	325,483
Feb 25, 2026	47.24	47.42	46.20	46.36	46.36	-2.11%	370,083
Feb 24, 2026	47.26	48.02	47.06	47.36	47.36	-0.04%	208,361
Feb 23, 2026	47.72	48.04	47.26	47.38	47.38	-0.84%	238,812
Feb 20, 2026	47.48	48.08	47.08	47.78	47.78	0.55%	312,994
Feb 19, 2026	47.10	47.70	46.82	47.52	47.52	0.89%	306,686
Feb 18, 2026	47.20	47.34	46.94	47.10	47.10	-0.21%	301,921
Feb 17, 2026	46.70	47.70	46.70	47.20	47.20	0.85%	178,447
Feb 16, 2026	46.94	47.26	46.58	46.80	46.80	-0.55%	136,768
Feb 13, 2026	46.20	47.20	45.80	47.06	47.06	1.03%	428,577
Feb 12, 2026	46.70	46.96	45.98	46.58	46.58	0.39%	458,206
Feb 11, 2026	46.54	46.70	45.62	46.40	46.40	-0.60%	398,068
Feb 10, 2026	46.48	46.94	46.12	46.68	46.68	1.21%	436,961
Feb 9, 2026	45.56	46.16	45.22	46.12	46.12	2.08%	470,515
Feb 6, 2026	45.26	45.28	44.52	45.18	45.18	-0.57%	229,056
Feb 5, 2026	45.76	45.98	44.14	45.44	45.44	-1.47%	457,427
Feb 4, 2026	44.02	46.70	44.02	46.12	46.12	5.54%	496,200
Feb 3, 2026	43.70	43.96	43.06	43.70	43.70	0.23%	318,051
Feb 2, 2026	43.34	43.90	43.30	43.60	43.60	1.07%	290,048
Jan 30, 2026	42.98	43.58	42.96	43.14	43.14	0.51%	318,910
Jan 29, 2026	43.14	43.50	42.40	42.92	42.92	-0.19%	467,707
Jan 28, 2026	41.94	43.06	41.86	43.00	43.00	1.90%	294,781
Jan 27, 2026	42.30	42.62	42.08	42.20	42.20	-0.05%	397,745
Jan 26, 2026	42.20	42.36	41.68	42.22	42.22	0.24%	273,772
Jan 23, 2026	42.56	42.64	41.84	42.12	42.12	-1.08%	214,801
Jan 22, 2026	42.30	43.30	42.06	42.58	42.58	2.36%	302,170
Jan 21, 2026	41.40	41.88	41.30	41.60	41.60	0.39%	335,636
Jan 20, 2026	41.10	41.78	41.08	41.44	41.44	0.14%	388,011
Jan 19, 2026	41.50	42.04	41.38	41.38	41.38	-0.77%	185,282
Jan 16, 2026	41.86	42.16	41.62	41.70	41.70	-0.29%	356,326
Jan 15, 2026	41.90	41.94	41.14	41.82	41.82	-	327,832
Jan 14, 2026	41.90	42.38	41.60	41.82	41.82	-0.19%	379,131
Jan 13, 2026	42.14	42.54	41.90	41.90	41.90	-0.62%	279,585
Jan 12, 2026	42.60	42.88	42.10	42.16	42.16	-1.26%	254,398
Jan 9, 2026	43.40	43.66	42.70	42.70	42.70	-1.61%	258,008
Jan 8, 2026	44.10	44.40	42.00	43.40	43.40	-1.36%	465,389
Jan 7, 2026	44.00	44.48	43.72	44.00	44.00	-0.99%	418,048
Jan 6, 2026	43.90	44.68	43.90	44.44	44.44	1.51%	351,774
Jan 5, 2026	43.06	43.96	42.86	43.78	43.78	1.86%	271,453