Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	14.11	14.46	13.94	14.36	14.36	2.57%	2,906,466
Jan 17, 2025	14.07	14.17	13.92	14.00	14.00	0.43%	2,724,927
Jan 16, 2025	14.24	14.25	13.89	13.94	13.94	-2.04%	2,516,607
Jan 15, 2025	14.45	14.79	14.17	14.23	14.23	-	2,399,950
Jan 14, 2025	14.44	15.01	14.21	14.23	14.23	-1.18%	1,969,581
Jan 13, 2025	14.20	14.42	12.94	14.40	14.40	-0.83%	5,787,445
Jan 10, 2025	14.46	14.61	14.31	14.52	14.52	-1.56%	1,189,285
Jan 8, 2025	14.92	14.92	14.46	14.75	14.75	-0.94%	1,356,441
Jan 7, 2025	14.93	15.22	14.73	14.89	14.89	-0.67%	1,305,240
Jan 6, 2025	15.11	15.51	14.98	14.99	14.99	-0.60%	1,540,422
Jan 3, 2025	14.85	15.14	14.64	15.08	15.08	2.31%	1,071,178
Jan 2, 2025	14.99	15.15	14.72	14.74	14.74	-1.99%	1,175,021
Dec 31, 2024	15.13	15.46	15.02	15.04	15.04	-0.20%	2,444,496
Dec 30, 2024	14.82	15.10	14.53	15.07	15.07	0.33%	1,822,641
Dec 27, 2024	14.80	15.05	14.62	15.02	15.02	0.74%	1,263,070
Dec 26, 2024	14.61	15.02	14.54	14.91	14.91	0.88%	1,203,854
Dec 24, 2024	14.60	14.86	14.46	14.78	14.78	1.37%	454,274
Dec 23, 2024	14.52	14.81	14.52	14.58	14.58	0.14%	1,158,568
Dec 20, 2024	14.30	15.17	14.24	14.56	14.56	1.04%	4,949,275
Dec 19, 2024	13.96	14.47	13.94	14.41	14.41	3.22%	1,500,193
Dec 18, 2024	14.62	14.79	13.92	13.96	13.96	-4.12%	1,704,323
Dec 17, 2024	14.59	14.71	14.33	14.56	14.56	-0.68%	1,606,566
Dec 16, 2024	14.51	14.98	14.47	14.66	14.66	0.62%	1,497,914
Dec 13, 2024	14.60	14.65	14.44	14.57	14.57	0.55%	1,236,511
Dec 12, 2024	14.53	14.66	14.40	14.49	14.49	-0.48%	1,209,321
Dec 11, 2024	14.56	14.75	14.27	14.56	14.56	0.28%	1,797,741
Dec 10, 2024	14.88	14.88	14.51	14.52	14.52	-2.42%	1,221,518
Dec 9, 2024	14.82	15.04	14.76	14.88	14.88	1.22%	1,501,508
Dec 6, 2024	14.39	14.75	14.32	14.70	14.70	3.45%	1,396,662
Dec 5, 2024	14.65	14.71	14.07	14.21	14.21	-3.00%	1,212,910
Dec 4, 2024	14.05	14.90	14.05	14.65	14.65	3.24%	2,090,882
Dec 3, 2024	14.00	14.27	13.90	14.19	14.19	0.78%	1,513,691
Dec 2, 2024	13.55	14.13	13.54	14.08	14.08	3.45%	1,747,816
Nov 29, 2024	13.78	13.99	13.59	13.61	13.61	-0.22%	1,055,049
Nov 27, 2024	13.31	13.75	13.24	13.64	13.64	3.57%	1,450,293
Nov 26, 2024	13.89	13.92	13.14	13.17	13.17	-5.93%	2,035,075
Nov 25, 2024	13.70	14.55	13.67	14.00	14.00	3.78%	2,099,888
Nov 22, 2024	13.50	13.66	13.38	13.49	13.49	-0.07%	1,799,904
Nov 21, 2024	12.86	13.55	12.74	13.50	13.50	4.25%	2,158,170
Nov 20, 2024	13.00	13.15	12.62	12.95	12.95	0.39%	2,522,470
Nov 19, 2024	12.49	12.97	12.37	12.90	12.90	2.14%	2,217,330
Nov 18, 2024	12.92	12.97	12.30	12.63	12.63	-3.22%	3,031,576
Nov 15, 2024	13.87	13.88	13.04	13.05	13.05	-5.09%	1,955,172
Nov 14, 2024	15.45	15.89	13.69	13.75	13.75	-2.34%	6,215,783
Nov 13, 2024	14.40	14.61	14.06	14.08	14.08	0.14%	4,709,322
Nov 12, 2024	14.13	14.26	13.94	14.06	14.06	-1.95%	2,373,748
Nov 11, 2024	13.90	14.41	13.90	14.34	14.34	3.61%	1,748,544
Nov 8, 2024	13.57	13.95	13.55	13.84	13.84	2.37%	1,503,978
Nov 7, 2024	13.62	13.81	13.45	13.52	13.52	-0.81%	1,570,082
Nov 6, 2024	14.30	14.74	13.59	13.63	13.63	-1.02%	1,922,991
Nov 5, 2024	13.53	13.80	13.30	13.77	13.77	2.15%	1,674,357
Nov 4, 2024	12.80	13.50	12.80	13.48	13.48	5.31%	1,582,619
Nov 1, 2024	12.42	12.90	12.42	12.80	12.80	2.15%	1,315,458
Oct 31, 2024	12.85	12.89	12.41	12.53	12.53	-2.94%	1,262,424
Oct 30, 2024	12.95	13.26	12.85	12.91	12.91	-0.54%	1,322,798
Oct 29, 2024	12.84	13.12	12.76	12.98	12.98	-0.61%	1,243,029
Oct 28, 2024	12.94	13.19	12.88	13.06	13.06	2.19%	1,075,089
Oct 25, 2024	12.77	12.96	12.63	12.78	12.78	0.63%	1,124,277
Oct 24, 2024	12.56	12.76	12.48	12.70	12.70	1.28%	1,134,060
Oct 23, 2024	12.84	12.88	12.31	12.54	12.54	-3.32%	1,199,429
Oct 22, 2024	12.95	13.10	12.68	12.97	12.97	-0.84%	1,233,131
Oct 21, 2024	12.97	13.16	12.85	13.08	13.08	0.69%	1,595,523
Oct 18, 2024	12.86	13.03	12.70	12.99	12.99	0.85%	1,314,276
Oct 17, 2024	12.59	12.89	12.37	12.88	12.88	4.04%	2,504,733
Oct 16, 2024	12.16	12.52	12.09	12.38	12.38	3.00%	1,343,988
Oct 15, 2024	12.20	12.33	11.99	12.02	12.02	-1.48%	1,650,861
Oct 14, 2024	11.88	12.26	11.81	12.20	12.20	3.21%	1,185,685
Oct 11, 2024	11.93	11.96	11.73	11.82	11.82	-0.76%	1,272,703
Oct 10, 2024	11.63	11.94	11.47	11.91	11.91	1.62%	1,218,138
Oct 9, 2024	11.91	12.09	11.70	11.72	11.72	-1.92%	1,210,009
Oct 8, 2024	11.90	12.08	11.75	11.95	11.95	0.50%	1,678,047
Oct 7, 2024	11.91	12.01	11.74	11.89	11.89	-1.08%	1,480,643
Oct 4, 2024	11.78	12.05	11.71	12.02	12.02	3.44%	1,054,635
Oct 3, 2024	11.81	11.83	11.53	11.62	11.62	-2.27%	1,198,252
Oct 2, 2024	11.79	11.99	11.60	11.89	11.89	0.68%	2,457,148
Oct 1, 2024	12.30	12.37	11.76	11.81	11.81	-3.91%	1,981,729
Sep 30, 2024	12.10	12.47	12.03	12.29	12.29	1.15%	1,743,313
Sep 27, 2024	12.18	12.31	12.06	12.15	12.15	1.00%	1,615,264
Sep 26, 2024	11.75	12.19	11.56	12.03	12.03	-4.45%	3,028,703
Sep 25, 2024	12.77	12.94	12.57	12.59	12.59	-2.02%	1,769,397
Sep 24, 2024	12.72	12.99	12.60	12.85	12.85	2.15%	2,278,656
Sep 23, 2024	12.67	12.71	12.22	12.58	12.58	-0.47%	2,549,038
Sep 20, 2024	12.51	12.81	12.44	12.64	12.64	0.88%	8,465,443
Sep 19, 2024	12.62	12.66	12.25	12.53	12.53	2.79%	1,990,731
Sep 18, 2024	12.50	12.53	12.08	12.19	12.19	-2.25%	2,887,199
Sep 17, 2024	12.27	12.49	12.10	12.47	12.47	2.80%	2,430,940
Sep 16, 2024	11.85	12.16	11.84	12.13	12.13	2.97%	1,694,119
Sep 13, 2024	11.48	11.79	11.20	11.78	11.78	4.80%	2,037,786
Sep 12, 2024	11.17	11.51	10.88	11.24	11.24	0.81%	4,054,174
Sep 11, 2024	11.23	11.30	10.99	11.15	11.15	-1.24%	1,732,576
Sep 10, 2024	11.42	11.48	11.21	11.29	11.29	-0.96%	1,529,363
Sep 9, 2024	11.59	11.59	11.22	11.40	11.40	-1.64%	2,454,602
Sep 6, 2024	11.97	12.00	11.51	11.59	11.59	-2.93%	1,925,096
Sep 5, 2024	12.07	12.15	11.90	11.94	11.94	-0.67%	1,117,634
Sep 4, 2024	11.73	12.05	11.67	12.02	12.02	1.86%	1,275,659
Sep 3, 2024	12.11	12.20	11.71	11.80	11.80	-3.52%	2,283,049
Aug 30, 2024	12.23	12.37	12.16	12.23	12.23	0.41%	1,432,822
Aug 29, 2024	12.03	12.30	11.92	12.18	12.18	1.92%	1,491,898
Aug 28, 2024	12.16	12.22	11.80	11.95	11.95	-2.05%	1,719,584
Aug 27, 2024	11.76	12.21	11.60	12.20	12.20	3.65%	2,120,494