Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	57.40	57.80	57.10	57.30	57.30	-0.17%	238,977
Aug 12, 2026	57.30	57.55	56.80	57.40	57.40	-	203,935
Aug 11, 2026	56.40	57.40	56.20	57.40	57.40	1.50%	296,783
Aug 10, 2026	57.25	57.25	56.55	56.55	56.55	-1.05%	221,390
Aug 7, 2026	56.70	57.55	56.65	57.15	57.15	0.35%	183,438
Aug 6, 2026	57.30	57.45	56.65	56.95	56.95	-0.52%	232,657
Aug 5, 2026	56.30	57.25	55.90	57.25	57.25	1.33%	307,922
Aug 4, 2026	57.05	57.10	56.40	56.50	56.50	-1.14%	250,199
Aug 3, 2026	57.00	57.65	57.00	57.15	57.15	0.09%	178,266
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