Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	47.38	47.54	47.38	47.54	47.54	0.51%	-
Feb 19, 2026	46.96	47.30	46.96	47.30	47.30	0.90%	-
Feb 18, 2026	47.08	47.08	46.88	46.88	46.88	-0.30%	-
Feb 17, 2026	46.36	47.02	46.36	47.02	47.02	1.03%	-
Feb 16, 2026	46.90	46.90	46.54	46.54	46.54	-0.81%	-
Feb 13, 2026	46.14	46.92	46.14	46.92	46.92	1.73%	-
Feb 12, 2026	46.48	46.48	46.12	46.12	46.12	-0.73%	-
Feb 11, 2026	46.46	46.46	46.42	46.46	46.46	-	200
Feb 10, 2026	46.44	46.46	46.44	46.46	46.46	-0.09%	-
Feb 9, 2026	45.12	46.50	45.12	46.50	46.50	3.24%	33
Feb 6, 2026	44.88	45.04	44.88	45.04	45.04	0.40%	-
Feb 5, 2026	45.92	45.92	44.86	44.86	44.86	-2.22%	-
Feb 4, 2026	43.46	45.88	43.46	45.88	45.88	6.06%	-
Feb 3, 2026	43.64	43.64	43.26	43.26	43.26	-0.46%	-
Feb 2, 2026	42.92	43.46	42.92	43.46	43.46	1.68%	40
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