Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.46	15.59	15.10	15.40	15.40	-2.22%	2,384,111
Feb 26, 2026	15.84	16.09	15.61	15.75	15.75	2.27%	1,402,426
Feb 25, 2026	15.05	15.42	14.72	15.40	15.40	4.05%	1,390,965
Feb 24, 2026	14.92	15.07	14.53	14.80	14.80	-0.74%	2,095,541
Feb 23, 2026	15.24	15.45	14.61	14.91	14.91	-3.24%	2,230,332
Feb 20, 2026	15.24	15.94	15.00	15.41	15.41	-1.60%	2,910,296
Feb 19, 2026	15.61	15.93	15.31	15.66	15.66	-0.25%	1,295,342
Feb 18, 2026	16.17	16.38	15.65	15.70	15.70	0.64%	1,901,116
Feb 17, 2026	15.39	15.78	15.19	15.60	15.60	0.58%	2,025,214
Feb 13, 2026	16.29	16.63	15.38	15.51	15.51	-4.79%	3,180,857
Feb 12, 2026	16.57	16.76	15.83	16.29	16.29	-1.27%	1,707,509
Feb 11, 2026	17.48	17.54	16.18	16.50	16.50	-5.44%	2,282,280
Feb 10, 2026	17.00	17.54	16.87	17.45	17.45	2.23%	1,937,705
Feb 9, 2026	17.46	17.56	16.22	17.07	17.07	-0.06%	2,624,698
Feb 6, 2026	16.71	17.22	16.44	17.08	17.08	3.14%	2,541,600
Feb 5, 2026	15.30	16.58	15.12	16.56	16.56	6.43%	3,633,385
Feb 4, 2026	16.10	17.44	14.70	15.56	15.56	6.36%	7,276,814
Feb 3, 2026	14.83	15.21	14.32	14.63	14.63	-1.42%	4,345,265
Feb 2, 2026	14.43	15.00	14.22	14.84	14.84	3.41%	1,671,310
Jan 30, 2026	14.37	14.60	14.12	14.35	14.35	0.07%	1,931,742
Jan 29, 2026	14.55	14.62	14.18	14.34	14.34	-1.58%	1,117,700
Jan 28, 2026	14.80	15.14	14.50	14.57	14.57	-1.15%	1,095,132
Jan 27, 2026	15.06	15.07	14.63	14.74	14.74	-1.80%	1,329,538
Jan 26, 2026	14.62	15.32	14.62	15.01	15.01	0.67%	1,528,521
Jan 23, 2026	15.42	15.43	14.80	14.91	14.91	-3.99%	1,410,637
Jan 22, 2026	15.71	15.87	15.50	15.53	15.53	-0.26%	1,139,257
Jan 21, 2026	15.50	15.81	15.37	15.57	15.57	1.63%	1,345,820
Jan 20, 2026	15.37	15.73	15.03	15.32	15.32	-3.34%	1,738,165
Jan 16, 2026	15.97	16.21	15.81	15.85	15.85	-0.50%	1,119,756
Jan 15, 2026	16.23	16.29	15.81	15.93	15.93	-1.67%	1,161,908
Jan 14, 2026	16.99	17.14	16.03	16.20	16.20	-4.65%	1,327,684
Jan 13, 2026	16.87	17.32	16.79	16.99	16.99	0.77%	1,570,851
Jan 12, 2026	16.61	17.07	16.49	16.86	16.86	1.38%	1,289,740
Jan 9, 2026	16.81	17.00	16.54	16.63	16.63	-0.78%	1,051,456
Jan 8, 2026	16.51	16.99	16.50	16.76	16.76	0.66%	1,122,497
Jan 7, 2026	17.04	17.04	16.23	16.65	16.65	-2.29%	1,545,169
Jan 6, 2026	17.86	18.04	16.87	17.04	17.04	-5.86%	1,873,782
Jan 5, 2026	17.83	18.66	17.62	18.10	18.10	3.49%	1,289,762
Jan 2, 2026	17.81	17.88	17.30	17.49	17.49	-0.40%	1,281,103
Dec 31, 2025	17.71	17.78	17.38	17.56	17.56	-0.96%	888,427
Dec 30, 2025	17.72	17.94	17.59	17.73	17.73	0.28%	944,908
Dec 29, 2025	17.97	18.03	17.48	17.68	17.68	-2.21%	1,118,234
Dec 26, 2025	17.93	18.17	17.92	18.08	18.08	0.72%	755,523
Dec 24, 2025	17.85	18.16	17.83	17.95	17.95	0.34%	499,438
Dec 23, 2025	17.95	17.99	17.78	17.89	17.89	-0.83%	1,186,847
Dec 22, 2025	18.33	18.40	17.54	18.04	18.04	-2.17%	1,491,134
Dec 19, 2025	18.27	18.45	18.11	18.44	18.44	0.77%	3,727,068
Dec 18, 2025	18.44	18.68	18.18	18.30	18.30	0.49%	836,840
Dec 17, 2025	18.22	18.31	17.93	18.21	18.21	-0.16%	2,535,157
Dec 16, 2025	18.24	18.38	17.92	18.24	18.24	-0.49%	1,456,650