Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
16.74
-0.56 (-3.24%)
At close: Oct 29, 2025, 4:00 PM EDT
16.41
-0.33 (-1.97%)
After-hours: Oct 29, 2025, 6:47 PM EDT
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 16.50 | 17.11 | 16.37 | 16.48 | 16.48 | 0.24% | 1,165,940 |
| Oct 15, 2025 | 16.17 | 16.54 | 16.05 | 16.44 | 16.44 | 2.98% | 1,615,699 |
| Oct 14, 2025 | 16.10 | 16.34 | 15.84 | 15.97 | 15.97 | -3.18% | 1,526,589 |
| Oct 13, 2025 | 16.92 | 17.10 | 16.47 | 16.49 | 16.49 | -0.12% | 1,157,267 |
| Oct 10, 2025 | 17.76 | 17.78 | 16.34 | 16.51 | 16.51 | -6.88% | 1,953,248 |
| Oct 9, 2025 | 18.00 | 18.01 | 17.41 | 17.73 | 17.73 | -1.72% | 1,102,435 |
| Oct 8, 2025 | 17.63 | 18.06 | 17.51 | 18.04 | 18.04 | 2.79% | 1,845,002 |
| 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 |