Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	17.97	18.03	17.58	17.59	-	-2.74%	329,522
Dec 26, 2025	17.93	18.17	17.92	18.08	18.08	0.72%	746,298
Dec 24, 2025	17.85	18.16	17.83	17.95	17.95	0.34%	398,947
Dec 23, 2025	17.95	17.99	17.78	17.89	17.89	-0.83%	1,087,431
Dec 22, 2025	18.33	18.40	17.54	18.04	18.04	-2.17%	1,491,134
Dec 19, 2025	18.27	18.45	18.11	18.44	18.44	0.77%	3,727,008
Dec 18, 2025	18.44	18.68	18.18	18.30	18.30	0.49%	735,820
Dec 17, 2025	18.22	18.31	17.93	18.21	18.21	-0.16%	2,535,157
Dec 16, 2025	18.24	18.38	17.92	18.24	18.24	-0.49%	1,202,241
Dec 15, 2025	18.54	18.65	18.06	18.33	18.33	-0.49%	984,067
Dec 12, 2025	18.49	18.71	18.25	18.42	18.42	-0.32%	673,055
Dec 11, 2025	19.05	19.21	18.36	18.48	18.48	-2.84%	1,395,497
Dec 10, 2025	19.16	19.32	18.70	19.02	19.02	-0.73%	1,530,870
Dec 9, 2025	19.00	19.82	18.94	19.16	19.16	0.68%	1,415,882
Dec 8, 2025	19.18	19.45	18.92	19.03	19.03	-0.63%	1,487,785
Dec 5, 2025	18.76	19.16	18.52	19.15	19.15	2.08%	1,120,015
Dec 4, 2025	19.00	19.07	18.65	18.76	18.76	-1.52%	1,037,471
Dec 3, 2025	18.91	19.07	18.71	19.05	19.05	1.44%	1,430,703
Dec 2, 2025	18.65	18.89	18.51	18.78	18.78	1.24%	1,180,296
Dec 1, 2025	18.27	19.08	18.16	18.55	18.55	-0.05%	2,010,613
Nov 28, 2025	18.61	18.66	18.42	18.56	18.56	-0.38%	535,912
Nov 26, 2025	18.42	18.86	18.32	18.63	18.63	0.81%	1,860,431
Nov 25, 2025	17.66	18.56	17.64	18.48	18.48	4.76%	2,101,876
Nov 24, 2025	16.83	17.73	16.73	17.64	17.64	5.13%	2,563,068
Nov 21, 2025	16.08	17.12	15.98	16.78	16.78	5.20%	2,349,350
Nov 20, 2025	16.52	16.70	15.77	15.95	15.95	-1.36%	1,346,281
Nov 19, 2025	16.28	16.82	16.14	16.17	16.17	-0.68%	1,450,229
Nov 18, 2025	16.34	16.49	15.93	16.28	16.28	2.52%	1,572,639
Nov 17, 2025	16.30	16.34	15.84	15.88	15.88	-4.11%	2,109,395
Nov 14, 2025	16.37	16.74	16.21	16.56	16.56	-0.12%	960,215
Nov 13, 2025	17.01	17.06	16.50	16.58	16.58	-3.10%	1,212,767
Nov 12, 2025	16.89	17.37	16.89	17.11	17.11	1.30%	1,697,719
Nov 11, 2025	16.76	17.23	16.65	16.89	16.89	1.38%	1,468,456
Nov 10, 2025	16.49	17.04	16.40	16.66	16.66	2.27%	1,617,131
Nov 7, 2025	16.29	16.46	15.91	16.29	16.29	-	1,914,170
Nov 6, 2025	17.17	17.20	16.00	16.29	16.29	-2.10%	1,710,280
Nov 5, 2025	17.02	17.89	15.88	16.64	16.64	1.40%	3,857,990
Nov 4, 2025	16.45	16.71	15.96	16.41	16.41	-2.38%	2,398,839
Nov 3, 2025	17.08	17.17	16.76	16.81	16.81	-2.10%	1,459,391
Oct 31, 2025	16.85	17.33	16.75	17.17	17.17	1.84%	1,326,840
Oct 30, 2025	16.53	16.98	16.43	16.86	16.86	0.72%	1,049,686
Oct 29, 2025	17.11	17.19	16.54	16.74	16.74	-3.24%	1,354,917
Oct 28, 2025	17.52	17.52	17.22	17.30	17.30	-1.82%	785,981
Oct 27, 2025	17.70	17.78	17.36	17.62	17.62	1.26%	974,418
Oct 24, 2025	17.65	17.65	17.27	17.40	17.40	0.17%	996,770
Oct 23, 2025	16.55	17.38	16.50	17.37	17.37	4.83%	1,092,612
Oct 22, 2025	16.74	17.06	16.43	16.57	16.57	-1.49%	923,177
Oct 21, 2025	16.92	17.11	16.61	16.82	16.82	-0.71%	895,680
Oct 20, 2025	16.69	17.12	16.64	16.94	16.94	2.60%	1,150,452
Oct 17, 2025	16.46	16.83	16.24	16.51	16.51	0.18%	1,010,434