Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	45.30	45.60	45.10	45.24	-	0.22%	11,183
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
Feb 11, 2026	46.54	46.70	45.62	46.40	46.40	-0.60%	398,068
Feb 10, 2026	46.48	46.94	46.12	46.68	46.68	1.21%	436,961
Feb 9, 2026	45.56	46.16	45.22	46.12	46.12	2.08%	470,515
Feb 6, 2026	45.26	45.28	44.52	45.18	45.18	-0.57%	229,056
Feb 5, 2026	45.76	45.98	44.14	45.44	45.44	-1.47%	457,427
Feb 4, 2026	44.02	46.70	44.02	46.12	46.12	5.54%	496,200
Feb 3, 2026	43.70	43.96	43.06	43.70	43.70	0.23%	318,051
Feb 2, 2026	43.34	43.90	43.30	43.60	43.60	1.07%	290,048
Jan 30, 2026	42.98	43.58	42.96	43.14	43.14	0.51%	318,910
Jan 29, 2026	43.14	43.50	42.40	42.92	42.92	-0.19%	467,707
Jan 28, 2026	41.94	43.06	41.86	43.00	43.00	1.90%	294,781
Jan 27, 2026	42.30	42.62	42.08	42.20	42.20	-0.05%	397,745
Jan 26, 2026	42.20	42.36	41.68	42.22	42.22	0.24%	273,772
Jan 23, 2026	42.56	42.64	41.84	42.12	42.12	-1.08%	214,801
Jan 22, 2026	42.30	43.30	42.06	42.58	42.58	2.36%	302,170
Jan 21, 2026	41.40	41.88	41.30	41.60	41.60	0.39%	335,636
Jan 20, 2026	41.10	41.78	41.08	41.44	41.44	0.14%	388,011
Jan 19, 2026	41.50	42.04	41.38	41.38	41.38	-0.77%	185,282
Jan 16, 2026	41.86	42.16	41.62	41.70	41.70	-0.29%	356,326
Jan 15, 2026	41.90	41.94	41.14	41.82	41.82	-	327,832
Jan 14, 2026	41.90	42.38	41.60	41.82	41.82	-0.19%	379,131
Jan 13, 2026	42.14	42.54	41.90	41.90	41.90	-0.62%	279,585
Jan 12, 2026	42.60	42.88	42.10	42.16	42.16	-1.26%	254,398
Jan 9, 2026	43.40	43.66	42.70	42.70	42.70	-1.61%	258,008
Jan 8, 2026	44.10	44.40	42.00	43.40	43.40	-1.36%	465,389
Jan 7, 2026	44.00	44.48	43.72	44.00	44.00	-0.99%	418,048
Jan 6, 2026	43.90	44.68	43.90	44.44	44.44	1.51%	351,774
Jan 5, 2026	43.06	43.96	42.86	43.78	43.78	1.86%	271,453
Jan 2, 2026	43.60	43.72	42.58	42.98	42.98	-1.65%	307,287
Dec 31, 2025	43.62	43.78	43.50	43.70	43.70	0.32%	87,080
Dec 30, 2025	43.20	43.76	43.12	43.56	43.56	0.97%	184,264
Dec 29, 2025	43.88	43.92	43.14	43.14	43.14	-1.51%	259,669
Dec 24, 2025	43.52	43.82	43.50	43.80	43.80	0.50%	62,326
Dec 23, 2025	43.88	44.18	43.42	43.58	43.58	-0.50%	348,442
Dec 22, 2025	43.84	44.06	43.50	43.80	43.80	-0.41%	218,764
Dec 19, 2025	43.94	44.26	43.76	43.98	43.98	-6.07%	1,168,642
Dec 18, 2025	46.54	46.96	46.52	46.82	44.12	0.77%	335,812
Dec 17, 2025	45.58	46.62	45.32	46.46	43.78	1.80%	317,857
Dec 16, 2025	45.60	46.22	45.54	45.64	43.01	0.13%	195,558
Dec 15, 2025	45.38	45.72	45.34	45.58	42.95	0.44%	182,362
Dec 12, 2025	45.20	45.38	44.78	45.38	42.76	0.44%	208,295
Dec 11, 2025	44.62	45.42	44.44	45.18	42.57	1.21%	294,742
Dec 10, 2025	44.00	45.04	43.94	44.64	42.07	1.69%	326,988
Dec 9, 2025	44.46	44.62	43.90	43.90	41.37	-1.35%	337,568
Dec 8, 2025	44.90	45.08	44.24	44.50	41.93	-1.94%	312,163
Dec 5, 2025	45.66	46.02	44.94	45.38	42.76	-0.66%	468,791
Dec 4, 2025	44.62	46.60	44.26	45.68	43.05	2.47%	457,704
Dec 3, 2025	44.50	44.80	44.22	44.58	42.01	0.27%	379,103
Dec 2, 2025	45.00	45.20	44.26	44.46	41.90	-1.16%	184,686
Dec 1, 2025	45.40	45.40	44.86	44.98	42.39	-1.23%	264,240
Nov 28, 2025	45.90	45.94	45.20	45.54	42.91	-0.61%	253,902
Nov 27, 2025	45.58	46.34	45.52	45.82	43.18	-0.69%	107,272
Nov 26, 2025	47.30	47.34	45.90	46.14	43.48	-2.00%	230,251
Nov 25, 2025	47.16	47.42	46.64	47.08	44.37	-0.17%	240,055
Nov 24, 2025	47.10	47.84	47.02	47.16	44.44	-0.17%	535,802
Nov 21, 2025	46.32	47.26	46.18	47.24	44.52	2.21%	217,135
Nov 20, 2025	46.96	46.96	46.22	46.22	43.55	-1.07%	199,337
Nov 19, 2025	45.88	46.80	45.88	46.72	44.03	1.70%	216,854
Nov 18, 2025	46.34	46.54	45.94	45.94	43.29	-1.54%	288,638
Nov 17, 2025	46.88	47.04	46.40	46.66	43.97	-0.51%	215,581
Nov 14, 2025	46.80	47.24	46.68	46.90	44.20	-0.17%	255,793
Nov 13, 2025	47.00	47.46	46.60	46.98	44.27	-0.04%	223,355
Nov 12, 2025	46.70	47.00	45.88	47.00	44.29	0.64%	273,325
Nov 11, 2025	45.86	46.84	45.74	46.70	44.01	2.23%	197,296
Nov 10, 2025	46.36	46.42	45.48	45.68	43.05	-0.65%	155,946
Nov 7, 2025	45.90	46.26	45.22	45.98	43.33	0.39%	172,870
Nov 6, 2025	46.82	46.86	45.60	45.80	43.16	-2.30%	371,674
Nov 5, 2025	47.16	47.36	46.62	46.88	44.18	-1.22%	275,949
Nov 4, 2025	47.28	47.46	47.02	47.46	44.72	-0.54%	225,032
Nov 3, 2025	47.92	48.18	47.16	47.72	44.97	-0.67%	256,233
Oct 31, 2025	48.32	48.58	47.54	48.04	45.27	-0.95%	343,456
Oct 30, 2025	49.58	49.68	48.50	48.50	45.70	-2.26%	282,235
Oct 29, 2025	50.40	50.55	49.56	49.62	46.76	-1.94%	248,462
Oct 28, 2025	50.90	51.35	50.60	50.60	47.68	-0.78%	250,990
Oct 27, 2025	51.60	51.70	50.95	51.00	48.06	-1.64%	338,430
Oct 24, 2025	50.25	53.45	50.25	51.85	48.86	-0.38%	392,677
Oct 23, 2025	51.30	53.35	49.20	52.05	49.05	-7.30%	879,339
Oct 22, 2025	54.90	56.55	54.60	56.15	52.91	2.37%	302,905
Oct 21, 2025	53.70	54.90	53.55	54.85	51.69	2.33%	185,473
Oct 20, 2025	54.90	54.90	53.35	53.60	50.51	-1.92%	193,834
Oct 17, 2025	53.95	54.95	53.95	54.65	51.50	0.92%	174,278
Oct 16, 2025	53.70	54.40	53.00	54.15	51.03	1.03%	250,996
Oct 15, 2025	54.15	54.40	53.50	53.60	50.51	-	226,405
Oct 14, 2025	53.10	53.80	53.00	53.60	50.51	0.47%	223,995
Oct 13, 2025	52.25	53.35	52.15	53.35	50.27	2.60%	267,464