Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	11.14	11.24	10.76	10.78	10.78	-3.84%	1,184,371
Mar 27, 2025	11.38	11.51	11.14	11.21	11.21	-2.10%	1,032,096
Mar 26, 2025	11.57	11.65	11.32	11.45	11.45	-1.46%	971,714
Mar 25, 2025	11.98	11.98	11.60	11.62	11.62	-3.33%	1,592,354
Mar 24, 2025	11.87	12.10	11.82	12.02	12.02	2.65%	1,285,026
Mar 21, 2025	11.52	11.82	11.49	11.71	11.71	0.09%	2,896,629
Mar 20, 2025	11.50	11.80	11.42	11.70	11.70	1.30%	1,222,906
Mar 19, 2025	11.37	11.66	11.26	11.55	11.55	1.85%	1,301,312
Mar 18, 2025	11.46	11.52	11.31	11.34	11.34	-2.49%	1,229,152
Mar 17, 2025	11.44	11.75	11.40	11.63	11.63	1.84%	1,198,162
Mar 14, 2025	11.26	11.58	11.22	11.42	11.42	1.96%	1,309,347
Mar 13, 2025	11.62	11.67	11.17	11.20	11.20	-4.19%	1,426,657
Mar 12, 2025	11.82	11.91	11.46	11.69	11.69	-0.17%	1,897,868
Mar 11, 2025	12.07	12.19	11.62	11.71	11.71	-3.06%	1,916,366
Mar 10, 2025	12.70	12.85	11.96	12.08	12.08	-6.21%	1,916,672
Mar 7, 2025	12.99	13.04	12.55	12.88	12.88	-0.62%	1,348,911
Mar 6, 2025	12.89	13.10	12.76	12.96	12.96	-1.14%	1,538,112
Mar 5, 2025	13.12	13.26	12.84	13.11	13.11	0.46%	1,320,467
Mar 4, 2025	12.85	13.21	12.68	13.05	13.05	0.46%	2,022,438
Mar 3, 2025	13.24	13.63	12.92	12.99	12.99	-1.74%	1,881,353
Feb 28, 2025	13.19	13.22	12.91	13.22	13.22	-	1,491,020
Feb 27, 2025	13.60	13.64	13.19	13.22	13.22	-2.51%	1,292,116
Feb 26, 2025	13.57	13.84	13.41	13.56	13.56	0.52%	1,914,692
Feb 25, 2025	13.00	13.57	12.79	13.49	13.49	7.83%	2,678,758
Feb 24, 2025	12.00	12.80	11.94	12.51	12.51	4.86%	1,922,460
Feb 21, 2025	12.38	12.43	11.87	11.93	11.93	-2.69%	2,533,852
Feb 20, 2025	12.38	12.57	12.24	12.26	12.26	-1.61%	3,477,379
Feb 19, 2025	12.80	12.82	12.27	12.46	12.46	-3.56%	2,859,540
Feb 18, 2025	13.32	13.32	12.88	12.92	12.92	-3.08%	2,235,295
Feb 14, 2025	13.27	13.38	13.10	13.33	13.33	1.21%	1,301,359
Feb 13, 2025	13.28	13.30	12.95	13.17	13.17	0.38%	1,446,450
Feb 12, 2025	13.00	13.17	12.75	13.12	13.12	-0.83%	2,076,943
Feb 11, 2025	13.63	13.70	13.11	13.23	13.23	-4.13%	2,811,872
Feb 10, 2025	13.95	14.21	13.39	13.80	13.80	-0.58%	2,972,272
Feb 7, 2025	15.18	15.77	13.87	13.88	13.88	-7.47%	3,267,398
Feb 6, 2025	14.89	15.80	14.63	15.00	15.00	5.19%	4,628,380
Feb 5, 2025	14.54	14.61	14.23	14.26	14.26	-1.11%	1,338,601
Feb 4, 2025	13.63	14.51	13.54	14.42	14.42	6.26%	2,604,520
Feb 3, 2025	13.50	13.70	13.33	13.57	13.57	-1.60%	1,721,814
Jan 31, 2025	14.08	14.25	13.77	13.79	13.79	-1.71%	1,886,146
Jan 30, 2025	14.04	14.16	13.93	14.03	14.03	0.36%	1,584,119
Jan 29, 2025	13.92	14.19	13.67	13.98	13.98	0.43%	1,873,765
Jan 28, 2025	14.00	14.31	13.85	13.92	13.92	-0.14%	1,945,472
Jan 27, 2025	13.85	14.38	13.85	13.94	13.94	0.07%	2,008,052
Jan 24, 2025	14.10	14.31	13.93	13.93	13.93	-1.21%	1,423,178
Jan 23, 2025	13.98	14.11	13.72	14.10	14.10	-0.28%	1,823,379
Jan 22, 2025	14.34	14.50	14.06	14.14	14.14	-1.53%	1,851,465
Jan 21, 2025	14.11	14.46	13.94	14.36	14.36	2.57%	2,906,486
Jan 17, 2025	14.07	14.17	13.92	14.00	14.00	0.43%	2,724,927
Jan 16, 2025	14.24	14.25	13.89	13.94	13.94	-2.04%	2,516,607