Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	56.60	56.80	55.95	56.40	56.40	-0.70%	501,717
Oct 21, 2026	57.10	57.55	56.60	56.80	56.80	-0.87%	234,033
Oct 20, 2026	56.85	57.70	56.70	57.30	57.30	1.06%	386,983
Oct 19, 2026	56.20	57.20	56.20	56.70	56.70	0.62%	236,284
Oct 16, 2026	55.85	56.55	55.70	56.35	56.35	0.81%	456,772
Oct 15, 2026	55.40	56.20	55.35	55.90	55.90	1.18%	506,840
Oct 14, 2026	55.35	55.35	54.75	55.25	55.25	0.18%	234,963
Oct 13, 2026	55.00	55.50	54.95	55.15	55.15	0.27%	302,225
Oct 12, 2026	54.80	55.00	54.35	55.00	55.00	0.46%	307,235
Oct 9, 2026	54.85	55.05	54.55	54.75	54.75	0.55%	186,004
Oct 8, 2026	54.45	54.90	53.90	54.45	54.45	-0.37%	227,398
Oct 7, 2026	54.00	54.90	53.90	54.65	54.65	1.11%	193,401
Oct 6, 2026	53.75	54.25	53.50	54.05	54.05	0.84%	232,982
Oct 5, 2026	53.70	54.50	53.60	53.60	53.60	-0.56%	246,614
Oct 2, 2026	53.50	54.25	53.50	53.90	53.90	0.84%	305,440
Oct 1, 2026	55.00	55.30	53.45	53.45	53.45	-3.43%	509,633
Sep 30, 2026	56.30	56.75	55.30	55.35	55.35	-1.60%	323,109
Sep 29, 2026	56.70	57.05	56.20	56.25	56.25	-0.97%	162,553
Sep 28, 2026	57.40	57.85	56.80	56.80	56.80	-0.96%	298,755
Sep 25, 2026	56.45	57.35	56.40	57.35	57.35	2.23%	281,179
Sep 24, 2026	57.20	57.60	56.10	56.10	56.10	-1.92%	293,391
Sep 23, 2026	57.25	57.45	57.00	57.20	57.20	-0.35%	175,155
Sep 22, 2026	56.95	57.80	56.95	57.40	57.40	0.61%	295,912
Sep 21, 2026	57.35	57.78	57.05	57.05	57.05	-	139,022
Sep 18, 2026	57.80	57.80	57.00	57.05	57.05	-1.72%	346,094
Sep 17, 2026	58.55	59.35	58.05	58.05	58.05	2.93%	405,170
Sep 16, 2026	56.50	56.55	56.10	56.40	56.40	-0.35%	221,210
Sep 15, 2026	56.30	56.95	56.20	56.60	56.60	0.35%	195,024
Sep 14, 2026	56.30	57.20	56.30	56.40	56.40	-	262,418
Sep 11, 2026	56.15	56.70	55.60	56.40	56.40	0.27%	252,498
Sep 10, 2026	57.40	57.75	56.25	56.25	56.25	-1.57%	216,957
Sep 9, 2026	57.30	57.65	56.90	57.15	57.15	-0.61%	138,796
Sep 8, 2026	57.20	57.60	57.20	57.50	57.50	0.70%	132,878
Sep 7, 2026	57.90	58.00	57.10	57.10	57.10	-1.64%	129,888
Sep 4, 2026	58.45	58.75	58.00	58.05	58.05	-0.68%	161,720
Sep 3, 2026	57.90	58.70	57.25	58.45	58.45	0.95%	126,068
Sep 2, 2026	58.25	59.00	57.85	57.90	57.90	-0.86%	154,906
Sep 1, 2026	57.75	58.40	57.65	58.40	58.40	0.86%	241,341
Aug 31, 2026	58.35	58.40	57.65	57.90	57.90	-0.77%	312,934
Aug 28, 2026	58.85	59.08	58.25	58.35	58.35	-0.85%	176,837
Aug 27, 2026	57.30	59.00	56.90	58.85	58.85	2.44%	230,153
Aug 26, 2026	56.95	58.05	56.95	57.45	57.45	0.79%	179,090
Aug 25, 2026	56.90	57.15	56.70	57.00	57.00	-	137,982
Aug 24, 2026	56.35	57.00	56.25	57.00	57.00	1.33%	165,276
Aug 21, 2026	56.40	56.50	56.05	56.25	56.25	-	160,995
Aug 20, 2026	55.90	56.45	55.70	56.25	56.25	0.36%	216,859
Aug 19, 2026	55.95	56.60	55.90	56.05	56.05	0.45%	159,366
Aug 18, 2026	56.50	56.65	55.80	55.80	55.80	-1.24%	259,998
Aug 17, 2026	56.50	56.85	56.15	56.50	56.50	-0.53%	155,346
Aug 14, 2026	57.20	57.70	56.80	56.80	56.80	-0.87%	244,719