Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	44.98	45.58	44.82	45.26	45.26	-0.40%	203,829
Apr 1, 2026	44.80	45.72	44.80	45.44	45.44	3.04%	541,148
Mar 31, 2026	44.32	44.70	43.74	44.10	44.10	-0.23%	270,406
Mar 30, 2026	44.20	44.48	43.72	44.20	44.20	3.76%	578,007
Mar 27, 2026	42.80	43.06	42.50	42.60	42.60	-0.14%	219,681
Mar 26, 2026	43.40	43.40	42.44	42.66	42.66	-1.71%	324,935
Mar 25, 2026	42.80	43.40	42.68	43.40	43.40	2.17%	324,061
Mar 24, 2026	42.02	42.48	41.90	42.48	42.48	1.09%	181,760
Mar 23, 2026	40.86	42.46	40.74	42.02	42.02	1.30%	234,526
Mar 20, 2026	42.64	42.90	41.48	41.48	41.48	-2.45%	633,301
Mar 19, 2026	42.98	42.98	42.28	42.52	42.52	-1.62%	400,200
Mar 18, 2026	44.36	44.44	43.22	43.22	43.22	-2.66%	294,013
Mar 17, 2026	44.20	44.40	44.00	44.40	44.40	0.18%	230,941
Mar 16, 2026	44.10	44.32	43.76	44.32	44.32	0.50%	204,904
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