Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	11.64	11.85	11.48	11.77	11.77	2.26%	1,966,295
Aug 23, 2024	11.14	11.60	11.12	11.51	11.51	3.79%	1,838,513
Aug 22, 2024	11.35	11.42	11.06	11.09	11.09	-2.72%	1,553,789
Aug 21, 2024	11.61	11.65	11.28	11.40	11.40	-0.87%	1,985,305
Aug 20, 2024	11.42	11.59	11.32	11.50	11.50	0.97%	1,914,275
Aug 19, 2024	11.70	11.77	11.38	11.39	11.39	-1.89%	2,072,321
Aug 16, 2024	11.56	11.75	11.43	11.61	11.61	-1.02%	2,287,636
Aug 15, 2024	11.54	11.77	11.50	11.73	11.73	4.64%	2,157,442
Aug 14, 2024	11.80	11.88	11.13	11.21	11.21	-4.43%	2,719,182
Aug 13, 2024	11.56	11.96	11.41	11.73	11.73	2.80%	3,697,724
Aug 12, 2024	11.91	11.92	11.15	11.41	11.41	-4.44%	4,252,618
Aug 9, 2024	11.81	12.20	11.60	11.94	11.94	1.36%	4,208,439
Aug 8, 2024	10.61	11.96	10.23	11.78	11.78	-1.59%	8,766,661
Aug 7, 2024	12.69	12.78	11.86	11.97	11.97	-3.86%	3,302,477
Aug 6, 2024	12.02	12.54	11.82	12.45	12.45	4.01%	2,471,476
Aug 5, 2024	12.00	12.23	11.70	11.97	11.97	-4.55%	2,468,297
Aug 2, 2024	12.62	12.89	12.43	12.54	12.54	-4.20%	2,843,921
Aug 1, 2024	13.48	13.48	12.88	13.09	13.09	-3.04%	2,340,653
Jul 31, 2024	13.49	13.65	13.20	13.50	13.50	0.60%	1,615,478
Jul 30, 2024	13.81	13.91	13.37	13.42	13.42	-2.68%	1,503,205
Jul 29, 2024	13.56	13.82	13.55	13.79	13.79	1.62%	1,703,981
Jul 26, 2024	13.81	13.82	13.35	13.57	13.57	-0.07%	1,231,571
Jul 25, 2024	13.42	13.95	13.40	13.58	13.58	1.19%	1,964,579
Jul 24, 2024	14.06	14.16	13.35	13.42	13.42	-4.69%	1,682,125
Jul 23, 2024	13.99	14.25	13.86	14.08	14.08	-0.56%	1,499,406
Jul 22, 2024	13.91	14.16	13.73	14.16	14.16	2.46%	1,412,103
Jul 19, 2024	14.11	14.11	13.64	13.82	13.82	-1.78%	1,590,361
Jul 18, 2024	14.18	14.66	13.98	14.07	14.07	-1.12%	2,060,426
Jul 17, 2024	14.45	14.60	14.10	14.23	14.23	-3.07%	1,875,083
Jul 16, 2024	14.20	14.69	14.20	14.68	14.68	4.86%	1,667,502
Jul 15, 2024	14.81	14.82	13.95	14.00	14.00	-6.04%	2,592,440
Jul 12, 2024	15.12	15.14	14.87	14.90	14.90	-0.40%	1,328,510
Jul 11, 2024	14.80	15.09	14.76	14.96	14.96	3.46%	1,615,899
Jul 10, 2024	14.48	14.53	14.25	14.46	14.46	0.28%	1,460,143
Jul 9, 2024	14.62	14.67	14.40	14.42	14.42	-1.50%	1,185,499
Jul 8, 2024	14.64	14.83	14.57	14.64	14.64	1.10%	1,637,953
Jul 5, 2024	14.47	14.73	14.31	14.48	14.48	-0.28%	1,121,519
Jul 3, 2024	14.26	14.56	14.18	14.52	14.52	1.82%	634,216
Jul 2, 2024	14.45	14.48	14.17	14.26	14.26	-1.11%	1,086,150