Skip to main content
logo
Sonos, Inc. (LON:0ZFN)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.09
-0.55 (-3.32%)
Feb 12, 2026, 4:44 PM GMT

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202616.5716.8616.3316.33--1.86%119
Feb 11, 202617.6217.6216.4416.6416.64-4.20%3,768
Feb 10, 202617.3917.5017.0017.3717.371.54%560
Feb 9, 202617.7817.7816.3517.1117.111.41%2,378
Feb 6, 202616.8916.9616.5116.8716.872.85%1,658
Feb 5, 202615.7016.4315.2616.4016.409.92%7,672
Feb 4, 202615.6617.3314.9214.9214.922.84%19,570
Feb 3, 202614.6915.0014.4114.5114.51-2.05%14,093
Feb 2, 202614.2814.9314.2614.8114.814.46%2,464
Jan 30, 202614.3414.5414.1814.1814.18-1.73%228
Jan 29, 202614.7014.8014.2114.4314.43-1.84%4,125
Jan 28, 202614.7914.9214.7014.7014.700.08%292
Jan 27, 202614.8414.9514.6914.6914.69-2.66%166
Jan 26, 202615.0915.3214.7015.0915.091.34%288
Jan 23, 202615.4215.4214.8914.8914.89-4.97%1,646
Jan 22, 202615.7115.8515.6315.6715.670.33%545
Jan 21, 202615.5015.6215.5015.6215.620.40%223
Jan 20, 202615.4015.5715.2515.5615.56-2.59%877
Jan 16, 202615.7816.2015.7815.9715.97-1.16%1,585
Jan 15, 202615.8816.2415.8116.1616.16-1.06%1,707
Jan 14, 202616.9016.9916.2816.3316.33-3.60%2,888
Jan 13, 202616.8916.9416.8916.9416.94-0.54%662
Jan 12, 202616.6117.0316.4517.0317.031.32%874
Jan 9, 202616.8116.9916.8116.8116.810.36%968
Jan 8, 202616.5816.7516.5016.7516.751.69%60
Jan 7, 202617.0417.0416.2516.4716.47-5.06%1,136
Jan 6, 202617.8617.8616.9917.3517.35-6.58%1,362
Jan 5, 202618.5718.5717.5918.5718.576.19%56
Jan 2, 202617.7017.8117.3217.4917.490.28%269
Dec 31, 202517.5217.7117.4117.4417.44-2.46%1,009
Dec 30, 202517.7217.8817.7217.8817.882.11%2,702
Dec 29, 202517.9718.0317.5017.5117.51-3.16%354
Dec 24, 202517.7518.1117.7518.0818.081.45%2,149
Dec 23, 202517.9717.9717.8217.8217.82-0.75%141
Dec 22, 202518.3318.4017.6517.9617.96-1.49%1,134
Dec 19, 202518.2418.2718.1018.2318.230.22%638
Dec 18, 202518.4418.4418.1918.1918.190.43%110
Dec 17, 202518.2218.3118.0818.1118.110.40%2,397
Dec 16, 202518.1818.2418.0418.0418.04-0.93%7,321
Dec 15, 202518.2418.3418.0918.2118.21-1.51%622
Dec 12, 202518.4218.4918.4218.4918.490.33%218
Dec 11, 202519.0519.0518.4218.4318.43-1.62%414
Dec 10, 202519.1619.1618.7318.7318.73-4.17%3,381
Dec 9, 202519.0019.7619.0019.5519.551.77%1,168
Dec 8, 202519.1519.3819.0019.2119.211.21%263
Dec 5, 202518.5518.9818.5518.9818.981.10%88
Dec 4, 202518.9918.9918.7718.7718.77-0.56%3
Dec 3, 202518.8519.0018.8518.8818.881.18%949
Dec 2, 202518.6218.7118.5718.6618.66-1.38%4,098
Dec 1, 202518.4519.0318.1618.9218.922.30%4,393