Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	15.25	15.39	15.13	15.41	-	2.12%	367,688
Sep 17, 2025	15.49	15.72	15.07	15.09	15.09	-2.80%	1,330,851
Sep 16, 2025	15.51	15.54	15.23	15.53	15.53	-0.22%	1,929,971
Sep 15, 2025	15.20	15.65	15.20	15.56	15.56	2.84%	2,707,638
Sep 12, 2025	15.07	15.19	14.85	15.13	15.13	-0.10%	1,240,765
Sep 11, 2025	14.84	15.15	14.80	15.15	15.15	3.17%	1,881,266
Sep 10, 2025	15.00	15.12	14.67	14.68	14.68	-2.07%	1,768,051
Sep 9, 2025	14.76	15.07	14.74	14.99	14.99	1.63%	1,530,203
Sep 8, 2025	14.75	14.95	14.63	14.75	14.75	0.41%	1,825,548
Sep 5, 2025	14.40	14.78	14.37	14.69	14.69	2.23%	2,297,462
Sep 4, 2025	14.18	14.37	14.09	14.37	14.37	2.13%	2,018,018
Sep 3, 2025	13.74	14.19	13.68	14.07	14.07	2.40%	1,566,544
Sep 2, 2025	13.54	13.77	13.47	13.74	13.74	-1.29%	1,765,863
Aug 29, 2025	14.01	14.14	13.80	13.92	13.92	-0.64%	1,297,641
Aug 28, 2025	13.97	14.23	13.85	14.01	14.01	0.50%	2,253,868
Aug 27, 2025	13.52	13.97	13.48	13.94	13.94	2.20%	1,856,527
Aug 26, 2025	13.34	13.77	13.34	13.64	13.64	2.10%	2,202,928
Aug 25, 2025	13.22	13.41	13.13	13.36	13.36	0.79%	1,333,478
Aug 22, 2025	12.92	13.41	12.90	13.26	13.26	2.91%	1,899,378
Aug 21, 2025	12.79	12.93	12.64	12.88	12.88	-0.27%	1,491,577
Aug 20, 2025	13.20	13.26	12.90	12.92	12.92	-2.97%	2,222,038
Aug 19, 2025	13.66	13.70	13.19	13.31	13.31	-2.35%	2,399,225
Aug 18, 2025	12.96	13.94	12.96	13.63	13.63	5.17%	3,140,146
Aug 15, 2025	13.26	13.33	12.92	12.96	12.96	-1.67%	2,338,036
Aug 14, 2025	13.08	13.34	13.00	13.18	13.18	-1.49%	2,317,077
Aug 13, 2025	12.79	13.41	12.76	13.38	13.38	4.37%	4,873,443
Aug 12, 2025	11.75	12.93	11.69	12.82	12.82	13.45%	4,240,601
Aug 11, 2025	11.33	11.53	11.22	11.30	11.30	-0.26%	2,348,221
Aug 8, 2025	10.97	11.34	10.76	11.33	11.33	3.28%	2,071,531
Aug 7, 2025	11.70	11.72	10.11	10.97	10.97	-0.63%	3,643,144
Aug 6, 2025	11.09	11.27	10.95	11.04	11.04	1.66%	4,078,955
Aug 5, 2025	10.96	11.00	10.74	10.86	10.86	-0.09%	2,356,825
Aug 4, 2025	10.60	10.87	10.49	10.87	10.87	4.92%	1,507,517
Aug 1, 2025	10.56	10.56	10.22	10.36	10.36	-4.16%	2,112,836
Jul 31, 2025	11.30	11.40	10.80	10.81	10.81	-5.18%	1,614,877
Jul 30, 2025	11.81	12.11	11.32	11.40	11.40	0.80%	2,401,618
Jul 29, 2025	11.47	11.54	11.04	11.31	11.31	-1.14%	2,554,459
Jul 28, 2025	11.32	11.49	11.19	11.44	11.44	1.69%	3,138,999
Jul 25, 2025	11.38	11.41	10.95	11.25	11.25	-0.27%	1,865,326
Jul 24, 2025	11.14	11.32	11.08	11.28	11.28	0.89%	2,262,441
Jul 23, 2025	10.90	11.43	10.84	11.18	11.18	4.10%	2,962,614
Jul 22, 2025	10.60	10.79	10.47	10.74	10.74	1.32%	1,464,783
Jul 21, 2025	10.62	10.82	10.59	10.60	10.60	0.76%	1,559,594
Jul 18, 2025	10.78	10.79	10.49	10.52	10.52	-1.41%	1,479,448
Jul 17, 2025	10.62	10.83	10.55	10.67	10.67	1.04%	1,841,961
Jul 16, 2025	10.62	10.62	10.28	10.56	10.56	0.28%	1,426,194
Jul 15, 2025	10.79	10.85	10.51	10.53	10.53	-1.59%	1,106,450
Jul 14, 2025	10.48	10.78	10.38	10.70	10.70	1.61%	1,392,650
Jul 11, 2025	10.93	10.97	10.52	10.53	10.53	-5.05%	1,399,929
Jul 10, 2025	10.90	11.12	10.81	11.09	11.09	1.84%	1,311,452