Skip to main content
logo
Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
18.95
+0.19 (1.01%)
Dec 5, 2025, 2:05 PM EST - Market open

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7618.9718.5218.90-0.75%55,559
Dec 4, 202519.0019.0718.6518.7618.76-1.52%1,037,471
Dec 3, 202518.9119.0718.7119.0519.051.44%1,430,703
Dec 2, 202518.6518.8918.5118.7818.781.24%1,180,296
Dec 1, 202518.2719.0818.1618.5518.55-0.05%2,010,613
Nov 28, 202518.6118.6618.4218.5618.56-0.38%535,912
Nov 26, 202518.4218.8618.3218.6318.630.81%1,860,431
Nov 25, 202517.6618.5617.6418.4818.484.76%2,101,876
Nov 24, 202516.8317.7316.7317.6417.645.13%2,563,068
Nov 21, 202516.0817.1215.9816.7816.785.20%2,349,350
Nov 20, 202516.5216.7015.7715.9515.95-1.36%1,346,281
Nov 19, 202516.2816.8216.1416.1716.17-0.68%1,450,229
Nov 18, 202516.3416.4915.9316.2816.282.52%1,572,639
Nov 17, 202516.3016.3415.8415.8815.88-4.11%2,109,395
Nov 14, 202516.3716.7416.2116.5616.56-0.12%960,215
Nov 13, 202517.0117.0616.5016.5816.58-3.10%1,212,767
Nov 12, 202516.8917.3716.8917.1117.111.30%1,697,719
Nov 11, 202516.7617.2316.6516.8916.891.38%1,468,456
Nov 10, 202516.4917.0416.4016.6616.662.27%1,617,131
Nov 7, 202516.2916.4615.9116.2916.29-1,914,170
Nov 6, 202517.1717.2016.0016.2916.29-2.10%1,710,280
Nov 5, 202517.0217.8915.8816.6416.641.40%3,857,990
Nov 4, 202516.4516.7115.9616.4116.41-2.38%2,398,839
Nov 3, 202517.0817.1716.7616.8116.81-2.10%1,459,391
Oct 31, 202516.8517.3316.7517.1717.171.84%1,326,840
Oct 30, 202516.5316.9816.4316.8616.860.72%1,049,686
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