Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	43.56	43.56	43.24	43.24	43.24	-0.96%	-
Feb 2, 2026	43.58	43.70	43.46	43.66	43.66	0.97%	-
Jan 30, 2026	43.08	43.48	43.08	43.24	43.24	0.93%	-
Jan 29, 2026	43.28	43.28	42.50	42.84	42.84	-0.09%	148
Jan 28, 2026	41.96	42.88	41.96	42.88	42.88	0.89%	-
Jan 27, 2026	42.36	42.50	42.18	42.50	42.50	0.62%	68
Jan 26, 2026	42.24	42.24	41.78	42.24	42.24	0.24%	-
Jan 23, 2026	42.62	42.62	41.88	42.14	42.14	-1.17%	-
Jan 22, 2026	42.38	42.64	42.26	42.64	42.64	2.25%	-
Jan 21, 2026	41.48	41.70	41.42	41.70	41.70	0.24%	-
Jan 20, 2026	41.18	41.60	41.18	41.60	41.60	-0.43%	-
Jan 19, 2026	41.48	41.98	41.48	41.78	41.78	-0.33%	-
Jan 16, 2026	41.94	41.94	41.66	41.92	41.92	0.72%	-
Jan 15, 2026	41.74	41.74	41.22	41.62	41.62	-0.72%	-
Jan 14, 2026	41.90	41.92	41.62	41.92	41.92	-1.27%	230
Jan 13, 2026	42.18	42.46	42.18	42.46	42.46	-0.23%	-
Jan 12, 2026	42.46	42.66	42.38	42.56	42.56	-1.02%	-
Jan 9, 2026	43.28	43.46	43.00	43.00	43.00	-1.51%	-
Jan 8, 2026	44.40	44.40	42.44	43.66	43.66	-1.09%	1,118
Jan 7, 2026	44.06	44.14	43.92	44.14	44.14	0.14%	920
Jan 6, 2026	44.10	44.10	44.02	44.08	44.08	1.90%	-
Jan 5, 2026	43.14	43.28	42.94	43.26	43.26	0.65%	-
Jan 2, 2026	43.32	43.32	42.86	42.98	42.98	-0.83%	-
Dec 30, 2025	43.16	43.34	43.16	43.34	43.34	-0.55%	-
Dec 29, 2025	43.84	43.84	43.28	43.58	43.58	-0.37%	-
Dec 23, 2025	43.96	43.98	43.74	43.74	43.74	-0.27%	-
Dec 22, 2025	43.82	43.86	43.52	43.86	43.86	-0.18%	-
Dec 19, 2025	43.94	44.06	43.94	43.94	43.94	-5.71%	-
Dec 18, 2025	46.62	46.82	46.60	46.60	43.90	1.75%	-
Dec 17, 2025	45.72	45.80	45.72	45.80	43.15	-0.48%	-
Dec 16, 2025	45.66	46.12	45.66	46.02	43.35	1.05%	-
Dec 15, 2025	45.38	45.54	45.38	45.54	42.90	0.71%	-
Dec 12, 2025	45.08	45.22	45.08	45.22	42.60	0.09%	-
Dec 11, 2025	44.56	45.18	44.56	45.18	42.56	1.12%	-
Dec 10, 2025	44.00	44.68	44.00	44.68	42.09	0.77%	-
Dec 9, 2025	44.46	44.46	44.00	44.34	41.77	-0.63%	-
Dec 8, 2025	44.76	44.84	44.56	44.62	42.03	-1.24%	-
Dec 5, 2025	45.86	45.92	45.18	45.18	42.56	-2.21%	-
Dec 4, 2025	44.44	46.20	44.44	46.20	43.52	4.15%	-
Dec 3, 2025	44.62	44.62	44.36	44.36	41.79	-0.45%	-
Dec 2, 2025	45.04	45.04	44.56	44.56	41.98	-1.02%	-
Dec 1, 2025	45.10	45.20	45.02	45.02	42.41	-1.36%	-
Nov 28, 2025	45.80	45.80	45.30	45.64	43.00	-0.48%	-
Nov 27, 2025	46.08	46.08	45.84	45.86	43.20	-1.33%	-
Nov 26, 2025	47.14	47.14	46.48	46.48	43.79	-0.81%	-
Nov 25, 2025	47.40	47.40	46.70	46.86	44.14	-1.35%	370
Nov 24, 2025	47.16	47.68	47.16	47.50	44.75	1.50%	-
Nov 21, 2025	46.50	46.80	46.44	46.80	44.09	0.47%	-
Nov 20, 2025	46.88	46.88	46.56	46.58	43.88	0.22%	-
Nov 19, 2025	46.36	46.48	46.34	46.48	43.79	1.00%	-