Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.28	42.58	41.94	42.32	42.32	-	309,472
Apr 27, 2026	43.20	43.30	42.32	42.32	42.32	-2.04%	278,279
Apr 24, 2026	42.50	43.20	42.50	43.20	43.20	1.08%	213,754
Apr 23, 2026	42.04	42.84	42.02	42.74	42.74	1.09%	301,987
Apr 22, 2026	42.62	43.10	42.28	42.28	42.28	-1.54%	288,916
Apr 21, 2026	42.20	43.02	42.12	42.94	42.94	1.75%	262,582
Apr 20, 2026	42.44	42.62	41.72	42.20	42.20	-1.26%	358,069
Apr 17, 2026	41.30	42.74	41.04	42.74	42.74	3.44%	371,727
Apr 16, 2026	40.56	41.42	40.18	41.32	41.32	2.33%	461,536
Apr 15, 2026	39.74	40.38	38.92	40.38	40.38	1.30%	435,796
Apr 14, 2026	38.70	39.86	38.46	39.86	39.86	3.21%	679,224
Apr 13, 2026	39.30	39.34	38.46	38.62	38.62	-2.57%	690,762
Apr 10, 2026	38.00	40.86	35.50	39.64	39.64	-10.60%	2,039,722
Apr 9, 2026	46.12	46.12	44.34	44.34	44.34	-3.98%	419,149
Apr 8, 2026	45.76	46.86	45.68	46.18	46.18	3.31%	344,396
Apr 7, 2026	45.44	45.78	44.70	44.70	44.70	-1.24%	300,029
Apr 2, 2026	44.98	45.58	44.82	45.26	45.26	-0.40%	203,829
Apr 1, 2026	44.80	45.72	44.80	45.44	45.44	3.04%	541,148
Mar 31, 2026	44.32	44.70	43.74	44.10	44.10	-0.23%	270,406
Mar 30, 2026	44.20	44.48	43.72	44.20	44.20	3.76%	578,007
Mar 27, 2026	42.80	43.06	42.50	42.60	42.60	-0.14%	219,681
Mar 26, 2026	43.40	43.40	42.44	42.66	42.66	-1.71%	324,935
Mar 25, 2026	42.80	43.40	42.68	43.40	43.40	2.17%	324,061
Mar 24, 2026	42.02	42.48	41.90	42.48	42.48	1.09%	181,760
Mar 23, 2026	40.86	42.46	40.74	42.02	42.02	1.30%	234,526
Mar 20, 2026	42.64	42.90	41.48	41.48	41.48	-2.45%	633,301
Mar 19, 2026	42.98	42.98	42.28	42.52	42.52	-1.62%	400,200
Mar 18, 2026	44.36	44.44	43.22	43.22	43.22	-2.66%	294,013
Mar 17, 2026	44.20	44.40	44.00	44.40	44.40	0.18%	230,941
Mar 16, 2026	44.10	44.32	43.76	44.32	44.32	0.50%	204,904
Mar 13, 2026	44.20	44.24	43.78	44.10	44.10	-0.59%	156,867
Mar 12, 2026	43.74	44.80	43.74	44.36	44.36	1.42%	242,686
Mar 11, 2026	44.50	44.74	43.44	43.74	43.74	-1.53%	211,961
Mar 10, 2026	45.48	45.48	44.42	44.42	44.42	-1.38%	485,565
Mar 9, 2026	44.76	45.78	44.58	45.04	45.04	0.31%	451,369
Mar 6, 2026	45.04	45.34	44.64	44.90	44.90	-0.04%	207,590
Mar 5, 2026	45.26	45.32	44.40	44.92	44.92	-0.84%	214,829
Mar 4, 2026	45.30	45.60	44.98	45.30	45.30	0.35%	326,605
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