5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-3.14%
6 MONTH PERFORMANCE
-5.41%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
-9.64%
Aramark Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $37.64 | $37.58 (-0.16%) | $37.83 | $37.23 | 1.64 M | $9.89 B |
| 12/03/2025 | $37.10 | $37.60 (1.35%) | $37.65 | $37.10 | 2.26 M | $9.89 B |
| 12/02/2025 | $37.12 | $37.05 (-0.19%) | $37.14 | $36.74 | 2.17 M | $9.75 B |
| 12/01/2025 | $36.80 | $37.08 (0.76%) | $37.51 | $36.34 | 3.15 M | $9.76 B |
| 11/28/2025 | $37.30 | $37.17 (-0.35%) | $37.31 | $36.83 | 1.58 M | $9.78 B |
| 11/26/2025 | $37.98 | $37.30 (-1.79%) | $38.22 | $37.30 | 4.53 M | $9.82 B |
| 11/25/2025 | $37.82 | $37.96 (0.37%) | $38.39 | $37.62 | 3.45 M | $9.99 B |
| 11/24/2025 | $37.77 | $37.68 (-0.24%) | $38.03 | $37.08 | 3.22 M | $9.92 B |
| 11/21/2025 | $36.94 | $37.83 (2.41%) | $38.05 | $36.89 | 3.02 M | $9.96 B |
| 11/20/2025 | $37.00 | $36.98 (-0.05%) | $37.63 | $36.61 | 3.81 M | $9.73 B |
| 11/19/2025 | $36.73 | $36.73 (0%) | $37.32 | $36.54 | 4.01 M | $9.67 B |
| 11/18/2025 | $36.03 | $36.68 (1.8%) | $36.88 | $35.66 | 5.28 M | $9.65 B |
| 11/17/2025 | $35.83 | $36.04 (0.59%) | $37.48 | $35.07 | 9.31 M | $9.48 B |
| 11/14/2025 | $38.46 | $38.03 (-1.12%) | $38.68 | $38.01 | 2.85 M | $10.01 B |
| 11/13/2025 | $38.44 | $38.53 (0.23%) | $38.96 | $38.32 | 3.12 M | $10.14 B |
| 11/12/2025 | $38.11 | $38.49 (1%) | $38.67 | $37.89 | 3.25 M | $10.17 B |
| 11/11/2025 | $37.64 | $38.05 (1.09%) | $38.30 | $37.43 | 2.18 M | $10.05 B |
| 11/10/2025 | $37.86 | $37.60 (-0.69%) | $37.94 | $37.33 | 2.01 M | $9.93 B |
| 11/07/2025 | $37.39 | $37.80 (1.1%) | $37.84 | $37.39 | 2.03 M | $9.98 B |
| 11/06/2025 | $37.75 | $37.38 (-0.98%) | $38.05 | $37.34 | 1.76 M | $9.87 B |
| 11/05/2025 | $37.63 | $37.68 (0.13%) | $37.87 | $37.33 | 2.17 M | $9.95 B |
| 11/04/2025 | $37.48 | $37.69 (0.56%) | $37.83 | $37.29 | 1.38 M | $9.95 B |
| 11/03/2025 | $37.79 | $37.59 (-0.53%) | $38.03 | $37.42 | 2.66 M | $9.93 B |
| 10/31/2025 | $38.64 | $37.88 (-1.97%) | $38.71 | $37.72 | 3.06 M | $10.00 B |
| 10/30/2025 | $38.69 | $38.78 (0.23%) | $39.30 | $38.60 | 2.23 M | $10.24 B |
| 10/29/2025 | $38.96 | $39.10 (0.36%) | $39.51 | $38.84 | 2.28 M | $10.33 B |
| 10/28/2025 | $39.94 | $39.25 (-1.73%) | $40.01 | $38.97 | 3.26 M | $10.37 B |
| 10/27/2025 | $40.07 | $40.11 (0.1%) | $40.26 | $39.85 | 1.22 M | $10.59 B |
| 10/24/2025 | $40.14 | $39.99 (-0.37%) | $40.16 | $39.72 | 1.34 M | $10.56 B |
| 10/23/2025 | $39.58 | $39.89 (0.78%) | $40.10 | $39.50 | 1.69 M | $10.54 B |
| 10/22/2025 | $40.00 | $39.61 (-0.98%) | $40.19 | $39.56 | 1.88 M | $10.46 B |
| 10/21/2025 | $38.75 | $39.96 (3.12%) | $40.19 | $38.62 | 1.86 M | $10.55 B |
| 10/20/2025 | $38.86 | $38.76 (-0.26%) | $39.07 | $38.61 | 3.58 M | $10.24 B |
| 10/17/2025 | $38.45 | $38.73 (0.73%) | $39.09 | $38.15 | 3.62 M | $10.23 B |
| 10/16/2025 | $39.73 | $38.49 (-3.12%) | $39.81 | $38.37 | 2.70 M | $10.17 B |
| 10/15/2025 | $39.88 | $39.79 (-0.23%) | $40.30 | $39.61 | 1.54 M | $10.51 B |
| 10/14/2025 | $39.58 | $39.88 (0.76%) | $39.90 | $39.35 | 1.68 M | $10.53 B |
| 10/13/2025 | $39.52 | $39.79 (0.68%) | $40.34 | $39.34 | 2.94 M | $10.51 B |
| 10/10/2025 | $39.58 | $39.33 (-0.63%) | $40.35 | $39.06 | 3.18 M | $10.39 B |
| 10/09/2025 | $38.94 | $39.88 (2.41%) | $41.19 | $38.91 | 3.77 M | $10.53 B |
| 10/08/2025 | $38.54 | $38.64 (0.26%) | $38.76 | $38.26 | 1.53 M | $10.21 B |
| 10/07/2025 | $39.01 | $38.38 (-1.61%) | $39.16 | $38.32 | 1.44 M | $10.14 B |
| 10/06/2025 | $38.86 | $39.00 (0.36%) | $39.23 | $38.42 | 1.49 M | $10.30 B |
| 10/03/2025 | $38.55 | $39.00 (1.17%) | $39.35 | $38.55 | 2.49 M | $10.30 B |
| 10/02/2025 | $38.30 | $38.51 (0.55%) | $38.67 | $37.99 | 1.30 M | $10.17 B |
| 10/01/2025 | $38.06 | $38.33 (0.71%) | $38.45 | $37.72 | 1.75 M | $10.12 B |
| 09/30/2025 | $38.25 | $38.40 (0.39%) | $38.57 | $38.18 | 2.53 M | $10.14 B |
| 09/29/2025 | $38.64 | $38.43 (-0.54%) | $38.67 | $38.00 | 2.31 M | $10.15 B |
| 09/26/2025 | $37.76 | $38.42 (1.75%) | $38.56 | $37.70 | 2.02 M | $10.15 B |
| 09/25/2025 | $37.53 | $37.66 (0.35%) | $37.76 | $37.14 | 2.38 M | $9.95 B |
| 09/24/2025 | $37.97 | $37.60 (-0.97%) | $38.33 | $37.25 | 2.15 M | $9.93 B |
| 09/23/2025 | $37.78 | $37.97 (0.5%) | $38.12 | $37.39 | 2.34 M | $10.03 B |
| 09/22/2025 | $37.37 | $37.78 (1.1%) | $37.84 | $37.12 | 2.27 M | $9.98 B |
| 09/19/2025 | $37.90 | $37.61 (-0.77%) | $38.00 | $37.56 | 4.36 M | $9.93 B |
| 09/18/2025 | $37.58 | $37.74 (0.43%) | $37.87 | $37.30 | 1.79 M | $9.97 B |
| 09/17/2025 | $37.73 | $37.46 (-0.72%) | $38.01 | $37.24 | 2.87 M | $9.89 B |
| 09/16/2025 | $37.91 | $37.56 (-0.92%) | $38.10 | $37.47 | 1.51 M | $9.92 B |
| 09/15/2025 | $38.65 | $37.81 (-2.17%) | $38.90 | $37.70 | 3.01 M | $9.99 B |
| 09/12/2025 | $38.73 | $38.47 (-0.67%) | $38.97 | $38.30 | 1.67 M | $10.16 B |
| 09/11/2025 | $38.29 | $38.87 (1.51%) | $38.87 | $38.09 | 2.58 M | $10.27 B |
| 09/10/2025 | $38.26 | $38.16 (-0.26%) | $38.62 | $37.76 | 2.38 M | $10.08 B |
| 09/09/2025 | $38.63 | $38.45 (-0.47%) | $38.63 | $37.96 | 1.86 M | $10.16 B |
| 09/08/2025 | $38.78 | $38.32 (-1.19%) | $39.00 | $38.18 | 2.74 M | $10.12 B |
| 09/05/2025 | $39.07 | $38.81 (-0.67%) | $39.61 | $38.56 | 1.62 M | $10.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
