Skip to main content
logo
Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
17.08
+0.52 (3.14%)
At close: Feb 6, 2026, 4:00 PM EST
17.35
+0.27 (1.58%)
After-hours: Feb 6, 2026, 7:58 PM EST

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202616.7117.2216.4417.0817.083.14%2,541,600
Feb 5, 202615.3016.5815.1216.5616.566.43%3,633,385
Feb 4, 202616.1017.4414.7015.5615.566.36%7,276,814
Feb 3, 202614.8315.2114.3214.6314.63-1.42%4,345,265
Feb 2, 202614.4315.0014.2214.8414.843.41%1,671,310
Jan 30, 202614.3714.6014.1214.3514.350.07%1,931,742
Jan 29, 202614.5514.6214.1814.3414.34-1.58%1,117,700
Jan 28, 202614.8015.1414.5014.5714.57-1.15%1,095,132
Jan 27, 202615.0615.0714.6314.7414.74-1.80%1,329,538
Jan 26, 202614.6215.3214.6215.0115.010.67%1,528,521
Jan 23, 202615.4215.4314.8014.9114.91-3.99%1,410,637
Jan 22, 202615.7115.8715.5015.5315.53-0.26%1,139,257
Jan 21, 202615.5015.8115.3715.5715.571.63%1,345,820
Jan 20, 202615.3715.7315.0315.3215.32-3.34%1,738,165
Jan 16, 202615.9716.2115.8115.8515.85-0.50%1,119,756
Jan 15, 202616.2316.2915.8115.9315.93-1.67%1,161,908
Jan 14, 202616.9917.1416.0316.2016.20-4.65%1,327,684
Jan 13, 202616.8717.3216.7916.9916.990.77%1,570,851
Jan 12, 202616.6117.0716.4916.8616.861.38%1,289,740
Jan 9, 202616.8117.0016.5416.6316.63-0.78%1,051,456
Jan 8, 202616.5116.9916.5016.7616.760.66%1,122,497
Jan 7, 202617.0417.0416.2316.6516.65-2.29%1,545,169
Jan 6, 202617.8618.0416.8717.0417.04-5.86%1,873,782
Jan 5, 202617.8318.6617.6218.1018.103.49%1,289,762
Jan 2, 202617.8117.8817.3017.4917.49-0.40%1,281,103
Dec 31, 202517.7117.7817.3817.5617.56-0.96%888,427
Dec 30, 202517.7217.9417.5917.7317.730.28%944,908
Dec 29, 202517.9718.0317.4817.6817.68-2.21%1,118,234
Dec 26, 202517.9318.1717.9218.0818.080.72%755,523
Dec 24, 202517.8518.1617.8317.9517.950.34%499,438
Dec 23, 202517.9517.9917.7817.8917.89-0.83%1,186,847
Dec 22, 202518.3318.4017.5418.0418.04-2.17%1,491,134
Dec 19, 202518.2718.4518.1118.4418.440.77%3,727,068
Dec 18, 202518.4418.6818.1818.3018.300.49%836,840
Dec 17, 202518.2218.3117.9318.2118.21-0.16%2,535,157
Dec 16, 202518.2418.3817.9218.2418.24-0.49%1,456,650
Dec 15, 202518.5418.6518.0618.3318.33-0.49%1,535,980
Dec 12, 202518.4918.7118.2518.4218.42-0.32%1,294,609
Dec 11, 202519.0519.2118.3618.4818.48-2.84%2,115,496
Dec 10, 202519.1619.3218.7019.0219.02-0.73%1,530,975
Dec 9, 202519.0019.8218.9419.1619.160.68%1,416,107
Dec 8, 202519.1819.4518.9219.0319.03-0.63%1,487,800
Dec 5, 202518.7619.1618.5219.1519.152.08%1,122,223
Dec 4, 202519.0019.0718.6518.7618.76-1.52%1,037,514
Dec 3, 202518.9119.0718.7119.0519.051.44%1,430,703
Dec 2, 202518.6518.8918.5118.7818.781.24%1,180,296
Dec 1, 202518.2719.0818.1618.5518.55-0.05%2,010,663
Nov 28, 202518.6118.6618.4218.5618.56-0.38%536,378
Nov 26, 202518.4218.8618.3218.6318.630.81%1,860,431
Nov 25, 202517.6618.5617.6418.4818.484.76%2,141,321