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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.1117.1916.5416.7416.74-3.24%1,354,917
Oct 28, 202517.5217.5217.2217.3017.30-1.82%785,981
Oct 27, 202517.7017.7817.3617.6217.621.26%974,418
Oct 24, 202517.6517.6517.2717.4017.400.17%996,770
Oct 23, 202516.5517.3816.5017.3717.374.83%1,092,612
Oct 22, 202516.7417.0616.4316.5716.57-1.49%923,177
Oct 21, 202516.9217.1116.6116.8216.82-0.71%895,680
Oct 20, 202516.6917.1216.6416.9416.942.60%1,150,452
Oct 17, 202516.4616.8316.2416.5116.510.18%1,010,434
Oct 16, 202516.5017.1116.3716.4816.480.24%1,165,940
Oct 15, 202516.1716.5416.0516.4416.442.98%1,615,699
Oct 14, 202516.1016.3415.8415.9715.97-3.18%1,526,589
Oct 13, 202516.9217.1016.4716.4916.49-0.12%1,157,267
Oct 10, 202517.7617.7816.3416.5116.51-6.88%1,953,248
Oct 9, 202518.0018.0117.4117.7317.73-1.72%1,102,435
Oct 8, 202517.6318.0617.5118.0418.042.79%1,845,002
Oct 7, 202517.8817.9317.3217.5517.55-1.46%1,948,615
Oct 6, 202517.1817.8516.8917.8117.814.70%2,270,366
Oct 3, 202516.8817.5316.8117.0117.011.25%1,847,988
Oct 2, 202516.4816.8216.4016.8016.802.50%1,562,262
Oct 1, 202515.6316.4415.5916.3916.393.73%2,060,778
Sep 30, 202515.4415.8915.4315.8015.802.07%1,450,866
Sep 29, 202515.4215.5315.2415.4815.481.18%1,800,913
Sep 26, 202515.3115.5315.1515.3015.300.07%1,541,447
Sep 25, 202514.9915.3114.7615.2915.290.92%2,565,729
Sep 24, 202515.5115.6815.1215.1515.15-2.45%1,397,789
Sep 23, 202515.5215.9515.5115.5315.53-0.19%1,325,254
Sep 22, 202515.5015.7815.4815.5615.56-0.06%1,257,209
Sep 19, 202515.4515.6615.3715.5715.570.52%2,730,485
Sep 18, 202515.2515.5615.1315.4915.492.65%1,579,841
Sep 17, 202515.4915.7215.0715.0915.09-2.80%1,330,851
Sep 16, 202515.5115.5415.2315.5315.53-0.22%1,929,971
Sep 15, 202515.2015.6515.2015.5615.562.84%2,707,638
Sep 12, 202515.0715.1914.8515.1315.13-0.10%1,240,765
Sep 11, 202514.8415.1514.8015.1515.153.17%1,881,266
Sep 10, 202515.0015.1214.6714.6814.68-2.07%1,768,051
Sep 9, 202514.7615.0714.7414.9914.991.63%1,530,203
Sep 8, 202514.7514.9514.6314.7514.750.41%1,825,548
Sep 5, 202514.4014.7814.3714.6914.692.23%2,297,462
Sep 4, 202514.1814.3714.0914.3714.372.13%2,018,018
Sep 3, 202513.7414.1913.6814.0714.072.40%1,566,544
Sep 2, 202513.5413.7713.4713.7413.74-1.29%1,765,863
Aug 29, 202514.0114.1413.8013.9213.92-0.64%1,297,641
Aug 28, 202513.9714.2313.8514.0114.010.50%2,253,868
Aug 27, 202513.5213.9713.4813.9413.942.20%1,856,527
Aug 26, 202513.3413.7713.3413.6413.642.10%2,202,928
Aug 25, 202513.2213.4113.1313.3613.360.79%1,333,478
Aug 22, 202512.9213.4112.9013.2613.262.91%1,899,378
Aug 21, 202512.7912.9312.6412.8812.88-0.27%1,491,577
Aug 20, 202513.2013.2612.9012.9212.92-2.97%2,222,038