Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	57.45	57.45	56.85	57.10	57.10	-0.70%	167,460
Jul 30, 2026	57.85	58.20	57.25	57.50	57.50	-1.12%	275,223
Jul 29, 2026	57.50	58.40	57.35	58.15	58.15	0.09%	310,277
Jul 28, 2026	56.40	58.10	56.40	58.10	58.10	2.74%	221,504
Jul 27, 2026	56.00	56.75	56.00	56.55	56.55	1.89%	196,820
Jul 24, 2026	54.25	55.50	54.25	55.50	55.50	2.02%	245,605
Jul 23, 2026	54.50	54.75	53.90	54.40	54.40	-0.91%	223,069
Jul 22, 2026	54.60	55.35	53.80	54.90	54.90	3.49%	262,413
Jul 21, 2026	53.30	53.85	52.50	53.05	53.05	-1.12%	272,605
Jul 20, 2026	54.20	54.95	53.65	53.65	53.65	-1.47%	369,939
Jul 17, 2026	53.60	54.45	53.30	54.45	54.45	1.11%	416,109
Jul 16, 2026	52.50	54.25	52.50	53.85	53.85	2.18%	461,451
Jul 15, 2026	51.65	53.05	51.50	52.70	52.70	1.74%	201,366
Jul 14, 2026	51.90	52.05	51.10	51.80	51.80	-0.67%	318,041
Jul 13, 2026	52.70	53.10	52.15	52.15	52.15	-1.51%	336,035
Jul 10, 2026	54.00	54.10	52.65	52.95	52.95	-1.58%	301,421
Jul 9, 2026	53.95	54.25	53.45	53.80	53.80	-0.55%	261,027
Jul 8, 2026	53.60	54.20	53.35	54.10	54.10	1.31%	302,970
Jul 7, 2026	52.75	53.60	52.65	53.40	53.40	1.81%	235,046
Jul 6, 2026	52.85	53.75	52.30	52.45	52.45	-0.76%	263,127
Jul 3, 2026	53.45	53.50	52.50	52.85	52.85	-1.21%	276,145
Jul 2, 2026	53.00	54.85	52.65	53.50	53.50	7.39%	903,214
Jul 1, 2026	50.65	50.95	49.20	49.82	49.82	-1.64%	375,226
Jun 30, 2026	50.65	51.05	50.45	50.65	50.65	0.20%	414,117
Jun 29, 2026	51.20	51.80	50.55	50.55	50.55	-1.37%	355,841
Jun 26, 2026	51.10	51.55	50.50	51.25	51.25	-0.10%	413,764
Jun 25, 2026	51.30	51.65	50.85	51.30	51.30	0.10%	301,470
Jun 24, 2026	49.98	51.25	49.80	51.25	51.25	2.40%	225,444
Jun 23, 2026	49.86	50.25	49.52	50.05	50.05	0.18%	198,684
Jun 22, 2026	50.45	50.55	49.32	49.96	49.96	-1.36%	192,253
Jun 19, 2026	51.60	51.65	50.10	50.65	50.65	-1.94%	665,023
Jun 18, 2026	51.00	51.80	51.00	51.65	51.65	1.47%	297,060
Jun 17, 2026	50.35	50.90	49.52	50.90	50.90	0.79%	303,013
Jun 16, 2026	50.55	50.60	50.00	50.50	50.50	0.30%	275,217
Jun 15, 2026	50.65	51.00	50.05	50.35	50.35	-0.10%	241,243
Jun 12, 2026	49.02	50.45	48.86	50.40	50.40	3.62%	230,314
Jun 11, 2026	49.00	49.58	48.64	48.64	48.64	-1.02%	273,127
Jun 10, 2026	49.16	49.68	48.50	49.14	49.14	0.49%	212,251
Jun 9, 2026	49.16	49.72	48.90	48.90	48.90	-0.73%	315,159
Jun 8, 2026	49.14	49.38	48.80	49.26	49.26	-0.73%	142,605
Jun 5, 2026	49.72	51.05	49.58	49.62	49.62	-0.28%	252,840
Jun 4, 2026	49.72	50.75	49.68	49.76	49.76	0.12%	387,379
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