Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
10.04
-0.02 (-0.20%)
At close: Jun 6, 2025, 4:00 PM
10.10
+0.06 (0.60%)
After-hours: Jun 6, 2025, 7:29 PM EDT

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202510.1610.229.9610.0410.04-0.20%1,234,965
Jun 5, 202510.1310.3210.0410.0610.06-0.98%1,211,460
Jun 4, 202510.1310.3810.1210.1610.16-0.59%1,184,403
Jun 3, 202510.1310.3710.0510.2210.221.19%1,517,458
Jun 2, 202510.2510.309.8410.1010.10-1.75%1,873,809
May 30, 202510.5210.5210.1210.2810.28-2.93%2,044,633
May 29, 202510.6710.7210.4710.5910.591.15%1,204,883
May 28, 202510.3310.6310.2810.4710.471.55%1,672,378
May 27, 20259.9510.339.8310.3110.316.40%1,917,099
May 23, 20259.669.829.659.699.69-2.71%1,214,701
May 22, 20259.8310.039.779.969.961.12%1,413,537
May 21, 202510.2710.369.849.859.85-6.01%1,161,414
May 20, 202510.6410.7010.3810.4810.48-1.32%1,364,129
May 19, 202510.6010.7410.5210.6210.62-2.48%1,691,238
May 16, 202510.8510.9110.7010.8910.890.55%1,664,150
May 15, 202510.8210.9010.7210.8310.83-0.82%1,711,317
May 14, 202511.2211.3910.9110.9210.92-2.85%1,907,352
May 13, 202511.3611.4211.2211.2411.24-0.09%2,156,378
May 12, 202511.1811.3510.9811.2511.257.86%2,591,391
May 9, 20259.8410.469.8310.4310.436.00%4,211,394
May 8, 20259.239.939.239.849.849.70%3,795,797
May 7, 20259.319.318.738.978.97-2.39%4,987,444
May 6, 20259.169.289.129.199.19-1.71%1,097,794
May 5, 20259.359.479.299.359.35-1.16%1,164,176
May 2, 20259.519.639.389.469.460.85%1,155,497
May 1, 20259.249.539.169.389.381.85%1,567,361
Apr 30, 20259.169.298.999.219.21-2.54%1,420,432
Apr 29, 20259.149.509.099.459.453.05%1,834,066
Apr 28, 20259.229.369.099.179.17-0.54%1,252,983
Apr 25, 20259.159.239.079.229.220.77%1,512,047
Apr 24, 20258.809.218.729.159.154.81%2,605,919
Apr 23, 20258.608.898.518.738.734.93%2,584,234
Apr 22, 20258.188.368.058.328.323.10%1,888,351
Apr 21, 20257.938.087.838.078.07-2,067,047
Apr 17, 20257.738.127.718.078.074.81%2,171,638
Apr 16, 20257.807.927.637.707.70-2.22%1,825,868
Apr 15, 20257.938.117.797.887.88-1.44%1,694,389
Apr 14, 20258.248.387.837.997.99-0.12%2,009,610
Apr 11, 20258.188.217.708.008.00-3.38%2,392,588
Apr 10, 20258.828.918.178.288.28-7.80%2,306,702
Apr 9, 20257.999.087.728.988.9810.18%6,555,436
Apr 8, 20258.888.908.018.158.15-4.90%2,638,313
Apr 7, 20258.078.878.038.578.57-0.29%3,479,600
Apr 4, 20258.588.677.958.608.60-3.43%3,129,330
Apr 3, 20259.9910.028.888.908.90-17.36%4,940,052
Apr 2, 202510.4610.8710.4510.7710.770.28%925,371
Apr 1, 202510.6110.7510.4710.7410.740.66%1,275,685
Mar 31, 202510.5810.7410.4210.6710.67-1.02%1,261,691
Mar 28, 202511.1411.2410.7610.7810.78-3.84%1,184,667
Mar 27, 202511.3811.5111.1411.2111.21-2.10%1,032,096