Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.82	12.00	11.82	12.00	12.00	1.44%	-
Jan 29, 2026	12.10	12.10	11.83	11.83	11.83	-3.47%	300
Jan 28, 2026	12.16	12.25	12.15	12.25	12.25	0.04%	10
Jan 27, 2026	12.52	12.52	12.25	12.25	12.25	-3.51%	-
Jan 26, 2026	12.44	12.69	12.44	12.69	12.69	-1.17%	-
Jan 23, 2026	13.25	13.25	12.84	12.84	12.84	-3.06%	500
Jan 22, 2026	13.20	13.25	13.20	13.25	13.25	1.77%	-
Jan 21, 2026	12.97	13.02	12.97	13.02	13.02	-0.31%	-
Jan 20, 2026	13.63	13.63	13.06	13.06	13.06	-4.22%	500
Jan 19, 2026	13.63	13.63	13.63	13.63	13.63	-0.26%	-
Jan 16, 2026	13.61	13.67	13.61	13.67	13.67	0.37%	-
Jan 15, 2026	13.79	13.79	13.62	13.62	13.62	-3.95%	-
Jan 14, 2026	14.43	14.43	14.18	14.18	14.18	-2.31%	-
Jan 13, 2026	14.31	14.51	14.31	14.51	14.51	2.98%	-
Jan 12, 2026	14.03	14.09	14.03	14.09	14.09	-1.33%	-
Jan 9, 2026	14.25	14.28	14.25	14.28	14.28	1.64%	-
Jan 8, 2026	14.08	14.08	14.05	14.05	14.05	1.19%	-
Jan 7, 2026	14.43	14.43	13.89	13.89	13.89	-6.53%	600
Jan 6, 2026	15.28	15.28	14.86	14.86	14.86	-2.59%	-
Jan 5, 2026	14.83	15.25	14.83	15.25	15.25	3.18%	10
Jan 2, 2026	14.80	14.80	14.78	14.78	14.78	-0.50%	-
Dec 30, 2025	14.86	14.86	14.86	14.86	14.86	-2.30%	-
Dec 29, 2025	15.21	15.21	15.21	15.21	15.21	0.30%	-
Dec 23, 2025	15.16	15.16	15.16	15.16	15.16	-5.57%	-
Dec 22, 2025	15.60	16.06	15.60	16.06	16.06	4.12%	240
Dec 19, 2025	15.42	15.42	15.42	15.42	15.42	0.49%	-
Dec 18, 2025	15.35	15.35	15.35	15.35	15.35	-0.49%	-
Dec 17, 2025	15.42	15.42	15.42	15.42	15.42	0.10%	-
Dec 16, 2025	15.41	15.41	15.41	15.41	15.41	-1.19%	-
Dec 15, 2025	15.59	15.59	15.59	15.59	15.59	-0.22%	-
Dec 12, 2025	15.63	15.63	15.63	15.63	15.63	-2.50%	-
Dec 11, 2025	16.04	16.04	16.03	16.03	16.03	-0.77%	-
Dec 10, 2025	16.31	16.31	16.15	16.15	16.15	-1.34%	-
Dec 9, 2025	16.20	16.37	16.20	16.37	16.37	1.80%	-
Dec 8, 2025	16.29	16.29	16.08	16.08	16.08	1.23%	-
Dec 5, 2025	15.93	15.93	15.89	15.89	15.89	0.03%	-
Dec 4, 2025	16.21	16.21	15.88	15.88	15.88	-0.66%	-
Dec 3, 2025	16.00	16.00	15.99	15.99	15.99	0.98%	-
Dec 2, 2025	15.85	15.85	15.83	15.83	15.83	1.21%	-
Dec 1, 2025	15.51	15.64	15.51	15.64	15.64	-0.79%	-
Nov 28, 2025	15.95	15.95	15.77	15.77	15.77	-1.00%	-
Nov 27, 2025	15.93	15.93	15.93	15.93	15.93	1.08%	-
Nov 26, 2025	15.83	15.83	15.76	15.76	15.76	2.50%	-
Nov 25, 2025	15.14	15.37	15.14	15.37	15.37	6.07%	-
Nov 24, 2025	14.46	14.49	14.46	14.49	14.49	4.21%	-
Nov 21, 2025	13.69	13.91	13.69	13.91	13.91	-1.63%	-
Nov 20, 2025	14.05	14.14	14.05	14.14	14.14	1.33%	-
Nov 19, 2025	13.93	13.95	13.93	13.95	13.95	2.01%	-
Nov 18, 2025	13.50	13.68	13.50	13.68	13.68	1.33%	-
Nov 17, 2025	14.15	14.15	13.50	13.50	13.50	-3.26%	128