Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.11	13.11	13.03	13.03	-	-1.92%	-
Mar 5, 2026	13.15	13.29	13.12	13.29	13.29	1.61%	-
Mar 4, 2026	12.66	13.08	12.66	13.08	13.08	4.39%	-
Mar 3, 2026	12.49	12.53	12.27	12.53	12.53	-1.14%	14
Mar 2, 2026	12.85	12.91	12.67	12.67	12.67	-1.97%	-
Feb 27, 2026	13.25	13.25	12.93	12.93	12.93	-3.00%	-
Feb 26, 2026	13.18	13.41	13.18	13.33	13.33	4.63%	-
Feb 25, 2026	12.56	12.76	12.56	12.74	12.74	0.55%	-
Feb 24, 2026	12.67	12.69	12.62	12.67	12.67	1.20%	-
Feb 23, 2026	12.98	13.02	12.52	12.52	12.52	-4.61%	-
Feb 20, 2026	13.45	13.45	12.96	13.12	13.12	-1.32%	665
Feb 19, 2026	13.32	13.32	13.28	13.30	13.30	-	-
Feb 18, 2026	13.21	13.71	13.21	13.30	13.30	0.95%	540
Feb 17, 2026	13.10	13.17	12.99	13.17	13.17	0.46%	-
Feb 16, 2026	13.11	13.14	13.11	13.11	13.11	-0.98%	-
Feb 13, 2026	13.72	13.72	13.24	13.24	13.24	-1.12%	-
Feb 12, 2026	13.95	13.96	13.39	13.39	13.39	-3.46%	-
Feb 11, 2026	14.68	14.74	13.87	13.87	13.87	-4.80%	-
Feb 10, 2026	14.34	14.57	14.30	14.57	14.57	2.82%	-
Feb 9, 2026	14.72	14.72	14.17	14.17	14.17	0.28%	-
Feb 6, 2026	14.04	14.15	14.04	14.13	14.13	3.59%	-
Feb 5, 2026	13.18	13.64	12.99	13.64	13.64	6.85%	-
Feb 4, 2026	13.37	14.06	12.77	12.77	12.77	4.55%	1,132
Feb 3, 2026	12.73	12.74	12.21	12.21	12.21	-2.86%	-
Feb 2, 2026	12.02	12.57	12.02	12.57	12.57	4.92%	-
Jan 30, 2026	11.91	11.98	11.91	11.98	11.98	0.50%	-
Jan 29, 2026	12.20	12.23	11.92	11.92	11.92	-3.21%	-
Jan 28, 2026	12.33	12.51	12.32	12.32	12.32	-1.36%	133
Jan 27, 2026	12.65	12.65	12.49	12.49	12.49	-1.69%	-
Jan 26, 2026	12.59	12.70	12.52	12.70	12.70	-1.36%	-
Jan 23, 2026	13.27	13.27	12.88	12.88	12.88	-3.99%	-
Jan 22, 2026	13.34	13.51	13.34	13.41	13.41	1.09%	-
Jan 21, 2026	13.11	13.27	13.05	13.27	13.27	-0.49%	-
Jan 20, 2026	13.39	13.39	13.16	13.33	13.33	-1.22%	-
Jan 19, 2026	13.53	13.53	13.50	13.50	13.50	-2.03%	-
Jan 16, 2026	13.76	13.78	13.71	13.78	13.78	-1.50%	-
Jan 15, 2026	13.90	14.00	13.90	13.99	13.99	-0.75%	-
Jan 14, 2026	14.57	14.65	14.09	14.09	14.09	-3.39%	-
Jan 13, 2026	14.44	14.59	14.44	14.59	14.59	0.73%	-
Jan 12, 2026	14.14	14.48	14.03	14.48	14.48	0.59%	-
Jan 9, 2026	14.41	14.49	14.40	14.40	14.40	0.35%	-
Jan 8, 2026	14.22	14.35	14.21	14.35	14.35	3.16%	-
Jan 7, 2026	14.60	14.60	13.91	13.91	13.91	-5.31%	-
Jan 6, 2026	15.43	15.47	14.69	14.69	14.69	-5.07%	-
Jan 5, 2026	14.99	15.66	14.99	15.47	15.47	3.51%	665
Jan 2, 2026	15.02	15.12	14.92	14.95	14.95	0.74%	-
Dec 30, 2025	14.96	14.98	14.84	14.84	14.84	-1.43%	-
Dec 29, 2025	15.34	15.34	15.05	15.05	15.05	-0.89%	-
Dec 23, 2025	15.28	15.34	15.19	15.19	15.19	0.10%	-
Dec 22, 2025	15.72	15.77	15.17	15.17	15.17	-2.60%	-