Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	46.22	47.36	45.92	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
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