Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.21	13.21	12.96	12.96	12.96	-2.30%	-
Feb 19, 2026	13.19	13.26	13.19	13.26	13.26	-1.27%	-
Feb 18, 2026	13.06	13.43	13.06	13.43	13.43	3.31%	-
Feb 17, 2026	12.93	13.00	12.93	13.00	13.00	0.23%	-
Feb 16, 2026	12.97	12.97	12.97	12.97	12.97	-2.77%	-
Feb 13, 2026	13.59	13.59	13.34	13.34	13.34	-3.26%	-
Feb 12, 2026	13.81	13.81	13.79	13.79	13.79	-3.57%	-
Feb 11, 2026	14.53	14.53	14.30	14.30	14.30	2.07%	-
Feb 10, 2026	14.20	14.20	14.01	14.01	14.01	2.00%	-
Feb 9, 2026	14.14	14.14	13.74	13.74	13.74	-0.51%	25
Feb 6, 2026	13.89	13.89	13.81	13.81	13.81	5.10%	-
Feb 5, 2026	13.06	13.14	13.06	13.14	13.14	-1.54%	-
Feb 4, 2026	13.15	13.34	13.15	13.34	13.34	8.15%	-
Feb 3, 2026	12.61	12.61	12.34	12.34	12.34	2.11%	30
Feb 2, 2026	11.89	12.08	11.89	12.08	12.08	0.71%	250
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%	-