Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	14.36	14.87	14.35	14.67	14.67	1.31%	1,541,342
Apr 28, 2026	14.66	14.77	14.38	14.48	14.48	-1.09%	1,007,070
Apr 27, 2026	14.71	14.92	14.43	14.64	14.64	-0.75%	1,096,601
Apr 24, 2026	14.42	14.77	14.29	14.75	14.75	2.29%	872,911
Apr 23, 2026	14.67	14.68	13.94	14.42	14.42	-1.97%	866,211
Apr 22, 2026	14.99	15.15	14.52	14.71	14.71	-1.54%	1,292,338
Apr 21, 2026	14.69	15.05	14.58	14.94	14.94	2.19%	1,655,115
Apr 20, 2026	14.37	14.72	14.14	14.62	14.62	1.74%	1,278,718
Apr 17, 2026	14.44	14.68	14.33	14.37	14.37	1.63%	1,048,118
Apr 16, 2026	13.90	14.20	13.77	14.14	14.14	2.02%	860,731
Apr 15, 2026	13.65	14.01	13.65	13.86	13.86	1.46%	849,687
Apr 14, 2026	13.33	13.79	13.29	13.66	13.66	2.63%	828,000
Apr 13, 2026	12.80	13.35	12.73	13.31	13.31	2.62%	1,283,263
Apr 10, 2026	13.02	13.11	12.75	12.97	12.97	-0.54%	686,997
Apr 9, 2026	13.20	13.31	12.86	13.04	13.04	-1.81%	1,097,071
Apr 8, 2026	14.23	14.37	13.15	13.28	13.28	-0.90%	1,485,529
Apr 7, 2026	13.46	13.54	13.08	13.40	13.40	-1.40%	961,611
Apr 6, 2026	13.58	13.76	13.48	13.59	13.59	0.07%	832,861
Apr 2, 2026	13.33	13.73	13.21	13.58	13.58	-1.02%	920,263
Apr 1, 2026	13.47	14.02	13.40	13.72	13.72	2.39%	1,231,595
Mar 31, 2026	13.27	13.57	13.04	13.40	13.40	3.16%	1,272,336
Mar 30, 2026	12.90	13.20	12.85	12.99	12.99	2.28%	1,279,495
Mar 27, 2026	12.65	12.78	12.44	12.70	12.70	-0.86%	1,446,250
Mar 26, 2026	13.07	13.34	12.80	12.81	12.81	-3.39%	794,075
Mar 25, 2026	13.68	13.77	13.18	13.26	13.26	-1.63%	784,993
Mar 24, 2026	13.39	13.58	13.27	13.48	13.48	-0.81%	1,165,565
Mar 23, 2026	13.62	13.82	13.46	13.59	13.59	3.58%	1,068,860
Mar 20, 2026	13.51	13.62	13.06	13.12	13.12	-2.31%	2,297,749
Mar 19, 2026	13.15	13.57	13.10	13.43	13.43	0.75%	1,201,413
Mar 18, 2026	13.66	13.89	13.29	13.33	13.33	-1.19%	1,382,740
Mar 17, 2026	13.52	13.70	13.44	13.49	13.49	1.12%	1,198,723
Mar 16, 2026	13.23	13.54	13.19	13.34	13.34	1.44%	1,017,649
Mar 13, 2026	13.70	13.90	13.11	13.15	13.15	-4.50%	1,242,343
Mar 12, 2026	14.35	14.47	13.71	13.77	13.77	-2.69%	1,272,987
Mar 11, 2026	14.08	14.37	13.82	14.15	14.15	-0.56%	1,635,085
Mar 10, 2026	14.11	14.28	13.80	14.23	14.23	0.21%	1,394,037
Mar 9, 2026	13.99	14.26	13.35	14.20	14.20	-0.49%	2,267,323
Mar 6, 2026	14.83	14.90	14.20	14.27	14.27	-6.12%	1,520,863
Mar 5, 2026	15.20	15.48	14.92	15.20	15.20	-0.85%	1,953,264
Mar 4, 2026	14.86	15.37	14.71	15.33	15.33	3.93%	1,800,737
Mar 3, 2026	14.34	14.77	14.20	14.75	14.75	0.34%	1,333,660
Mar 2, 2026	14.89	15.15	14.65	14.70	14.70	-4.55%	1,367,510
Feb 27, 2026	15.46	15.59	15.10	15.40	15.40	-2.22%	2,490,829
Feb 26, 2026	15.84	16.09	15.61	15.75	15.75	2.27%	1,402,451
Feb 25, 2026	15.05	15.42	14.72	15.40	15.40	4.05%	1,393,139
Feb 24, 2026	14.92	15.07	14.53	14.80	14.80	-0.74%	2,096,431
Feb 23, 2026	15.24	15.45	14.61	14.91	14.91	-3.24%	2,232,028
Feb 20, 2026	15.24	15.94	15.00	15.41	15.41	-1.60%	2,910,296
Feb 19, 2026	15.61	15.93	15.31	15.66	15.66	-0.25%	1,295,517
Feb 18, 2026	16.17	16.38	15.65	15.70	15.70	0.64%	1,901,635