Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	43.70	44.64	43.70	44.30	44.30	1.42%	40,031
Mar 11, 2026	44.06	45.40	43.50	43.68	43.68	-1.67%	34
Mar 10, 2026	45.49	45.60	44.42	44.42	44.42	-1.38%	68,745
Mar 9, 2026	44.50	45.76	43.66	45.04	45.04	0.04%	46,751
Mar 6, 2026	45.03	45.32	44.68	45.02	45.02	0.49%	4,345
Mar 5, 2026	45.26	45.60	44.44	44.80	44.80	-1.10%	1,475
Mar 4, 2026	44.84	46.16	44.42	45.30	45.30	0.35%	69,222
Mar 3, 2026	45.41	45.76	45.02	45.14	45.14	-1.14%	63,702
Mar 2, 2026	46.16	46.88	45.66	45.66	45.66	-1.59%	63,066
Feb 27, 2026	46.54	46.84	45.80	46.40	46.40	-1.07%	172,100
Feb 26, 2026	46.23	47.06	45.60	46.90	46.90	1.06%	118
Feb 25, 2026	47.09	47.34	46.28	46.41	46.41	-2.54%	9,621
Feb 24, 2026	47.36	48.00	47.04	47.62	47.62	-0.13%	386
Feb 23, 2026	47.60	48.06	47.36	47.68	47.68	-0.83%	569
Feb 20, 2026	47.64	48.08	47.10	48.08	48.08	1.31%	318
Feb 19, 2026	46.88	47.70	46.82	47.46	47.46	0.85%	2,938
Feb 18, 2026	47.41	48.30	46.94	47.06	47.06	-0.04%	310
Feb 17, 2026	46.90	47.76	46.62	47.08	47.08	0.64%	1,059
Feb 16, 2026	45.97	47.16	46.62	46.78	46.78	-0.04%	53
Feb 13, 2026	46.10	47.28	46.00	46.80	46.80	0.13%	494
Feb 12, 2026	46.69	47.58	45.70	46.74	46.74	0.82%	919
Feb 11, 2026	46.69	47.68	45.64	46.36	46.36	-0.58%	121,743
Feb 10, 2026	46.52	46.92	46.24	46.63	46.63	1.20%	18,739
Feb 9, 2026	46.21	46.10	45.32	46.08	46.08	1.95%	32,663
Feb 6, 2026	45.01	45.28	44.54	45.20	45.20	-0.35%	134
Feb 5, 2026	46.12	45.98	44.32	45.36	45.36	-2.03%	951
Feb 4, 2026	43.70	46.66	44.20	46.30	46.30	5.95%	15,083
Feb 3, 2026	43.45	43.88	43.08	43.70	43.70	-0.18%	32,489
Feb 2, 2026	42.21	43.78	43.22	43.78	43.78	1.11%	741
Jan 30, 2026	43.01	43.52	42.82	43.30	43.30	0.23%	10,484
Jan 29, 2026	43.20	43.42	42.48	43.20	43.20	0.89%	2,781
Jan 28, 2026	42.00	43.02	41.84	42.82	42.82	1.04%	5,181
Jan 27, 2026	42.31	42.52	42.12	42.38	42.38	0.71%	13,761
Jan 26, 2026	42.27	42.36	41.70	42.08	42.08	-0.47%	16,604
Jan 23, 2026	42.50	42.64	41.86	42.28	42.28	-0.66%	11,769
Jan 22, 2026	42.00	43.24	41.92	42.56	42.56	2.65%	5,786
Jan 21, 2026	41.41	41.90	41.32	41.46	41.46	0.05%	9,471
Jan 20, 2026	41.09	41.74	41.00	41.44	41.44	-	2,608
Jan 19, 2026	41.70	42.04	41.24	41.44	41.44	-0.77%	1,187
Jan 16, 2026	41.85	42.04	41.68	41.76	41.76	0.10%	1,507
Jan 15, 2026	41.70	41.94	41.16	41.72	41.72	-0.24%	2,900
Jan 14, 2026	41.95	42.29	41.62	41.82	41.82	-1.09%	34,429
Jan 13, 2026	42.16	42.42	42.06	42.28	42.28	0.43%	1,349
Jan 12, 2026	42.69	42.88	42.10	42.10	42.10	-2.00%	6,330
Jan 9, 2026	43.36	43.68	42.70	42.96	42.96	-1.69%	5,688
Jan 8, 2026	44.04	44.18	42.00	43.70	43.70	-0.77%	8,760
Jan 7, 2026	44.27	44.36	43.72	44.04	44.04	-1.26%	769
Jan 6, 2026	43.87	44.60	43.86	44.60	44.60	2.25%	4,305
Jan 5, 2026	43.05	44.00	42.90	43.62	43.62	1.49%	3,188
Jan 2, 2026	43.70	43.72	42.58	42.98	42.98	-1.74%	208