Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.86	43.48	42.74	42.74	42.74	-0.60%	575
Jan 29, 2026	42.96	43.00	42.96	43.00	43.00	0.37%	-
Jan 28, 2026	42.22	42.84	42.22	42.84	42.84	2.24%	-
Jan 27, 2026	42.18	42.40	41.90	41.90	41.90	-0.76%	100
Jan 26, 2026	41.86	42.22	41.86	42.22	42.22	0.81%	111
Jan 23, 2026	42.28	42.28	41.88	41.88	41.88	-1.04%	-
Jan 22, 2026	41.78	42.32	41.78	42.32	42.32	1.10%	-
Jan 21, 2026	41.16	41.86	41.16	41.86	41.86	2.15%	-
Jan 20, 2026	41.16	41.16	40.98	40.98	40.98	-0.73%	-
Jan 19, 2026	40.62	41.28	40.62	41.28	41.28	-0.53%	-
Jan 16, 2026	41.74	41.74	41.50	41.50	41.50	-0.34%	-
Jan 15, 2026	41.94	41.94	41.64	41.64	41.64	-0.05%	-
Jan 14, 2026	41.86	41.86	41.66	41.66	41.66	-0.33%	-
Jan 13, 2026	42.10	42.10	41.80	41.80	41.80	-0.67%	-
Jan 12, 2026	42.48	42.48	42.08	42.08	42.08	-1.03%	-
Jan 9, 2026	43.32	43.32	42.52	42.52	42.52	-1.85%	-
Jan 8, 2026	44.50	44.50	43.32	43.32	43.32	-1.23%	-
Jan 7, 2026	43.50	43.86	43.50	43.86	43.86	-1.57%	-
Jan 6, 2026	43.56	44.56	43.56	44.56	44.56	2.44%	-
Jan 5, 2026	43.10	43.50	43.10	43.50	43.50	0.97%	-
Jan 2, 2026	43.30	43.30	43.08	43.08	43.08	-0.32%	-
Dec 30, 2025	42.98	43.22	42.98	43.22	43.22	0.51%	-
Dec 29, 2025	43.40	43.40	43.00	43.00	43.00	-0.97%	-
Dec 23, 2025	43.34	43.42	43.34	43.42	43.42	0.23%	-
Dec 22, 2025	43.70	43.70	43.32	43.32	43.32	-0.87%	-
Dec 19, 2025	43.82	43.82	43.70	43.70	43.70	-5.49%	-
Dec 18, 2025	46.40	46.80	46.24	46.24	43.56	-0.13%	912
Dec 17, 2025	45.76	46.30	45.76	46.30	43.61	1.18%	-
Dec 16, 2025	45.72	45.76	45.72	45.76	43.10	0.22%	-
Dec 15, 2025	45.36	45.66	45.36	45.66	43.01	1.02%	-
Dec 12, 2025	45.14	45.20	45.14	45.20	42.58	0.27%	-
Dec 11, 2025	44.38	45.18	44.38	45.08	42.46	0.63%	110
Dec 10, 2025	43.92	44.80	43.92	44.80	42.20	2.00%	-
Dec 9, 2025	44.32	44.32	43.92	43.92	41.37	-0.63%	-
Dec 8, 2025	44.90	44.90	44.20	44.20	41.63	-2.04%	20
Dec 5, 2025	45.52	45.52	45.12	45.12	42.50	1.21%	-
Dec 4, 2025	44.58	44.58	44.58	44.58	41.99	0.22%	-
Dec 3, 2025	44.38	44.48	44.38	44.48	41.90	0.27%	-
Dec 2, 2025	44.74	44.74	44.36	44.36	41.79	-0.98%	61
Dec 1, 2025	45.60	45.60	44.80	44.80	42.20	-1.28%	22
Nov 28, 2025	45.60	45.60	45.38	45.38	42.75	-0.40%	-
Nov 27, 2025	45.24	45.56	45.24	45.56	42.92	-0.78%	-
Nov 26, 2025	47.18	47.18	45.92	45.92	43.25	-2.34%	-
Nov 25, 2025	46.92	47.02	46.92	47.02	44.29	0.13%	-
Nov 24, 2025	47.20	47.66	46.96	46.96	44.23	-0.38%	1,500
Nov 21, 2025	45.50	47.14	45.50	47.14	44.40	3.70%	-
Nov 20, 2025	47.04	47.04	45.46	45.46	42.82	-2.57%	100
Nov 19, 2025	45.70	46.66	45.70	46.66	43.95	1.97%	-
Nov 18, 2025	45.66	46.26	45.66	45.76	43.10	-0.69%	15
Nov 17, 2025	46.56	46.56	46.08	46.08	43.41	-1.37%	-