Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	42.50	42.96	42.50	42.92	-	0.42%	27,838
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
Mar 2, 2026	46.20	46.90	45.42	45.66	45.66	-1.59%	394,637
Feb 27, 2026	46.80	46.82	45.62	46.40	46.40	-1.07%	676,850
Feb 26, 2026	46.22	47.00	45.46	46.90	46.90	1.16%	325,483
Feb 25, 2026	47.24	47.42	46.20	46.36	46.36	-2.11%	370,083
Feb 24, 2026	47.26	48.02	47.06	47.36	47.36	-0.04%	208,361
Feb 23, 2026	47.72	48.04	47.26	47.38	47.38	-0.84%	238,812
Feb 20, 2026	47.48	48.08	47.08	47.78	47.78	0.55%	312,994
Feb 19, 2026	47.10	47.70	46.82	47.52	47.52	0.89%	306,686
Feb 18, 2026	47.20	47.34	46.94	47.10	47.10	-0.21%	301,921
Feb 17, 2026	46.70	47.70	46.70	47.20	47.20	0.85%	178,447
Feb 16, 2026	46.94	47.26	46.58	46.80	46.80	-0.55%	136,768
Feb 13, 2026	46.20	47.20	45.80	47.06	47.06	1.03%	428,577
Feb 12, 2026	46.70	46.96	45.98	46.58	46.58	0.39%	458,206