Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
17.94
+0.38 (2.19%)
Oct 8, 2025, 3:45 PM EDT - Market open
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.63 | 17.77 | 17.51 | 17.72 | - | 0.97% | 264,737 |
| Oct 7, 2025 | 17.88 | 17.93 | 17.32 | 17.55 | 17.55 | -1.46% | 1,948,615 |
| Oct 6, 2025 | 17.18 | 17.85 | 16.89 | 17.81 | 17.81 | 4.70% | 2,270,366 |
| Oct 3, 2025 | 16.88 | 17.53 | 16.81 | 17.01 | 17.01 | 1.25% | 1,847,988 |
| Oct 2, 2025 | 16.48 | 16.82 | 16.40 | 16.80 | 16.80 | 2.50% | 1,562,262 |
| Oct 1, 2025 | 15.63 | 16.44 | 15.59 | 16.39 | 16.39 | 3.73% | 2,060,778 |
| Sep 30, 2025 | 15.44 | 15.89 | 15.43 | 15.80 | 15.80 | 2.07% | 1,450,866 |
| Sep 29, 2025 | 15.42 | 15.53 | 15.24 | 15.48 | 15.48 | 1.18% | 1,800,913 |
| Sep 26, 2025 | 15.31 | 15.53 | 15.15 | 15.30 | 15.30 | 0.07% | 1,541,447 |
| Sep 25, 2025 | 14.99 | 15.31 | 14.76 | 15.29 | 15.29 | 0.92% | 2,565,729 |
| Sep 24, 2025 | 15.51 | 15.68 | 15.12 | 15.15 | 15.15 | -2.45% | 1,397,789 |
| Sep 23, 2025 | 15.52 | 15.95 | 15.51 | 15.53 | 15.53 | -0.19% | 1,325,254 |
| Sep 22, 2025 | 15.50 | 15.78 | 15.48 | 15.56 | 15.56 | -0.06% | 1,257,209 |
| Sep 19, 2025 | 15.45 | 15.66 | 15.37 | 15.57 | 15.57 | 0.52% | 2,730,485 |
| Sep 18, 2025 | 15.25 | 15.56 | 15.13 | 15.49 | 15.49 | 2.65% | 1,579,841 |
| 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 |