Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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