Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.79	15.12	14.63	14.75	14.75	-0.07%	1,168,866
May 18, 2026	14.91	15.23	14.66	14.76	14.76	-0.47%	1,632,947
May 15, 2026	14.57	15.14	14.50	14.83	14.83	0.95%	1,675,897
May 14, 2026	14.76	15.00	14.62	14.69	14.69	0.34%	1,433,360
May 13, 2026	14.65	14.91	14.47	14.64	14.64	-0.48%	1,530,699
May 12, 2026	15.18	15.32	14.54	14.71	14.71	-3.35%	1,479,461
May 11, 2026	15.30	15.55	15.14	15.22	15.22	1.06%	3,544,677
May 8, 2026	14.89	15.11	14.57	15.06	15.06	1.14%	1,588,276
May 7, 2026	14.74	15.06	14.47	14.89	14.89	0.88%	1,595,679
May 6, 2026	14.17	14.92	14.10	14.76	14.76	5.35%	2,101,942
May 5, 2026	14.89	15.08	12.83	14.01	14.01	-5.78%	4,591,461
May 4, 2026	14.73	15.46	14.46	14.87	14.87	0.20%	2,903,604
May 1, 2026	14.98	15.20	14.80	14.84	14.84	0.07%	1,165,528
Apr 30, 2026	14.52	14.86	14.30	14.83	14.83	1.09%	1,359,920
Apr 29, 2026	14.36	14.87	14.35	14.67	14.67	1.31%	1,541,393
Apr 28, 2026	14.66	14.77	14.38	14.48	14.48	-1.09%	1,007,234
Apr 27, 2026	14.71	14.92	14.43	14.64	14.64	-0.75%	1,096,606
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