Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.51	13.62	13.20	13.27	-	-1.19%	389,823
Mar 19, 2026	13.15	13.57	13.10	13.43	13.43	0.75%	1,166,529
Mar 18, 2026	13.66	13.89	13.29	13.33	13.33	-1.19%	1,382,739
Mar 17, 2026	13.52	13.70	13.44	13.49	13.49	1.12%	1,198,723
Mar 16, 2026	13.23	13.54	13.19	13.34	13.34	1.44%	1,017,649
Mar 13, 2026	13.70	13.90	13.11	13.15	13.15	-4.50%	1,242,343
Mar 12, 2026	14.35	14.47	13.71	13.77	13.77	-2.69%	1,272,987
Mar 11, 2026	14.08	14.37	13.82	14.15	14.15	-0.56%	1,635,085
Mar 10, 2026	14.11	14.28	13.80	14.23	14.23	0.21%	1,394,037
Mar 9, 2026	13.99	14.26	13.35	14.20	14.20	-0.49%	2,267,323
Mar 6, 2026	14.83	14.90	14.20	14.27	14.27	-6.12%	1,520,863
Mar 5, 2026	15.20	15.48	14.92	15.20	15.20	-0.85%	1,953,264
Mar 4, 2026	14.86	15.37	14.71	15.33	15.33	3.93%	1,800,737
Mar 3, 2026	14.34	14.77	14.20	14.75	14.75	0.34%	1,333,660
Mar 2, 2026	14.89	15.15	14.65	14.70	14.70	-4.55%	1,367,510
Feb 27, 2026	15.46	15.59	15.10	15.40	15.40	-2.22%	2,490,829
Feb 26, 2026	15.84	16.09	15.61	15.75	15.75	2.27%	1,402,451
Feb 25, 2026	15.05	15.42	14.72	15.40	15.40	4.05%	1,393,139
Feb 24, 2026	14.92	15.07	14.53	14.80	14.80	-0.74%	2,096,431
Feb 23, 2026	15.24	15.45	14.61	14.91	14.91	-3.24%	2,232,028
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%	1,295,517
Feb 18, 2026	16.17	16.38	15.65	15.70	15.70	0.64%	1,901,635
Feb 17, 2026	15.39	15.78	15.19	15.60	15.60	0.58%	2,026,080
Feb 13, 2026	16.29	16.63	15.38	15.51	15.51	-4.79%	3,181,084
Feb 12, 2026	16.57	16.76	15.83	16.29	16.29	-1.27%	1,710,348
Feb 11, 2026	17.48	17.54	16.18	16.50	16.50	-5.44%	2,286,902
Feb 10, 2026	17.00	17.54	16.87	17.45	17.45	2.23%	1,942,727
Feb 9, 2026	17.46	17.56	16.22	17.07	17.07	-0.06%	2,628,888
Feb 6, 2026	16.71	17.22	16.44	17.08	17.08	3.14%	2,555,849
Feb 5, 2026	15.30	16.58	15.12	16.56	16.56	6.43%	3,633,391
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