Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
8.73
+0.41 (4.93%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.60 | 8.89 | 8.51 | 8.73 | 8.73 | 4.93% | 2,441,266 |
| Apr 22, 2025 | 8.18 | 8.36 | 8.05 | 8.32 | 8.32 | 3.10% | 1,888,351 |
| Apr 21, 2025 | 7.93 | 8.08 | 7.83 | 8.07 | 8.07 | - | 2,067,047 |
| Apr 17, 2025 | 7.73 | 8.12 | 7.71 | 8.07 | 8.07 | 4.81% | 2,171,638 |
| Apr 16, 2025 | 7.80 | 7.92 | 7.63 | 7.70 | 7.70 | -2.22% | 1,825,868 |
| Apr 15, 2025 | 7.93 | 8.11 | 7.79 | 7.88 | 7.88 | -1.44% | 1,694,389 |
| Apr 14, 2025 | 8.24 | 8.38 | 7.83 | 7.99 | 7.99 | -0.12% | 2,009,610 |
| Apr 11, 2025 | 8.18 | 8.21 | 7.70 | 8.00 | 8.00 | -3.38% | 2,392,588 |
| Apr 10, 2025 | 8.82 | 8.91 | 8.17 | 8.28 | 8.28 | -7.80% | 2,306,702 |
| Apr 9, 2025 | 7.99 | 9.08 | 7.72 | 8.98 | 8.98 | 10.18% | 6,555,436 |
| Apr 8, 2025 | 8.88 | 8.90 | 8.01 | 8.15 | 8.15 | -4.90% | 2,638,313 |
| Apr 7, 2025 | 8.07 | 8.87 | 8.03 | 8.57 | 8.57 | -0.29% | 3,479,600 |
| Apr 4, 2025 | 8.58 | 8.67 | 7.95 | 8.60 | 8.60 | -3.43% | 3,129,330 |
| Apr 3, 2025 | 9.99 | 10.02 | 8.88 | 8.90 | 8.90 | -17.36% | 4,940,052 |
| Apr 2, 2025 | 10.46 | 10.87 | 10.45 | 10.77 | 10.77 | 0.28% | 925,371 |
| Apr 1, 2025 | 10.61 | 10.75 | 10.47 | 10.74 | 10.74 | 0.66% | 1,275,685 |
| Mar 31, 2025 | 10.58 | 10.74 | 10.42 | 10.67 | 10.67 | -1.02% | 1,261,691 |
| Mar 28, 2025 | 11.14 | 11.24 | 10.76 | 10.78 | 10.78 | -3.84% | 1,184,667 |
| 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 |