Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.76	50.30	47.76	49.70	49.70	4.37%	608,293
Jun 2, 2026	47.48	47.84	47.08	47.62	47.62	0.38%	202,490
Jun 1, 2026	47.06	47.94	46.78	47.44	47.44	0.51%	196,885
May 29, 2026	46.72	47.58	46.64	47.20	47.20	1.11%	859,408
May 28, 2026	45.90	46.90	45.88	46.68	46.68	1.79%	283,396
May 27, 2026	45.76	46.10	45.44	45.86	45.86	0.22%	233,012
May 26, 2026	46.36	46.50	45.76	45.76	45.76	-1.34%	277,359
May 25, 2026	45.86	46.44	45.84	46.38	46.38	1.62%	120,430
May 22, 2026	45.84	46.00	45.16	45.64	45.64	0.13%	232,461
May 21, 2026	45.40	45.58	44.68	45.58	45.58	-0.26%	381,585
May 20, 2026	46.04	46.04	45.08	45.70	45.70	-0.91%	254,952
May 19, 2026	47.84	48.02	45.96	46.12	46.12	-3.68%	299,166
May 18, 2026	46.72	48.14	46.24	47.88	47.88	1.35%	214,910
May 15, 2026	47.04	47.60	46.54	47.24	47.24	-0.25%	256,191
May 14, 2026	46.22	47.36	45.92	47.36	47.36	3.14%	224,309
May 13, 2026	44.12	45.92	43.94	45.92	45.92	3.52%	381,576
May 12, 2026	43.36	44.36	42.80	44.36	44.36	1.93%	331,432
May 11, 2026	42.62	43.64	42.58	43.52	43.52	2.50%	302,972
May 8, 2026	42.92	42.92	42.12	42.46	42.46	-1.39%	363,281
May 7, 2026	44.50	44.50	43.06	43.06	43.06	-2.76%	309,960
May 6, 2026	43.88	44.92	43.38	44.28	44.28	2.07%	673,073
May 5, 2026	43.40	44.16	42.86	43.38	43.38	-0.37%	233,344
May 4, 2026	43.72	43.92	43.20	43.54	43.54	0.51%	225,715
Apr 30, 2026	42.62	43.46	42.56	43.32	43.32	1.31%	245,411
Apr 29, 2026	42.18	42.76	41.98	42.76	42.76	1.04%	190,044
Apr 28, 2026	42.28	42.58	41.94	42.32	42.32	-	309,472
Apr 27, 2026	43.20	43.30	42.32	42.32	42.32	-2.04%	278,279
Apr 24, 2026	42.50	43.20	42.50	43.20	43.20	1.08%	213,754
Apr 23, 2026	42.04	42.84	42.02	42.74	42.74	1.09%	301,987
Apr 22, 2026	42.62	43.10	42.28	42.28	42.28	-1.54%	288,916
Apr 21, 2026	42.20	43.02	42.12	42.94	42.94	1.75%	262,582
Apr 20, 2026	42.44	42.62	41.72	42.20	42.20	-1.26%	358,069
Apr 17, 2026	41.30	42.74	41.04	42.74	42.74	3.44%	371,727
Apr 16, 2026	40.56	41.42	40.18	41.32	41.32	2.33%	461,536
Apr 15, 2026	39.74	40.38	38.92	40.38	40.38	1.30%	435,796
Apr 14, 2026	38.70	39.86	38.46	39.86	39.86	3.21%	679,224
Apr 13, 2026	39.30	39.34	38.46	38.62	38.62	-2.57%	690,762
Apr 10, 2026	38.00	40.86	35.50	39.64	39.64	-10.60%	2,039,722
Apr 9, 2026	46.12	46.12	44.34	44.34	44.34	-3.98%	419,149
Apr 8, 2026	45.76	46.86	45.68	46.18	46.18	3.31%	344,396
Apr 7, 2026	45.44	45.78	44.70	44.70	44.70	-1.24%	300,029
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