Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.55	13.73	13.31	13.57	13.57	-1.38%	4,585,863
Jun 25, 2026	14.07	14.28	13.64	13.76	13.76	-2.20%	2,185,051
Jun 24, 2026	14.19	14.67	13.64	14.07	14.07	-0.64%	2,613,737
Jun 23, 2026	14.13	14.48	14.09	14.16	14.16	-1.12%	2,095,816
Jun 22, 2026	14.69	14.93	14.29	14.32	14.32	-2.45%	2,242,298
Jun 18, 2026	14.59	15.03	14.27	14.68	14.68	2.73%	4,365,220
Jun 17, 2026	14.78	15.10	14.07	14.29	14.29	-3.71%	2,593,005
Jun 16, 2026	14.84	15.34	14.68	14.84	14.84	-0.40%	1,556,198
Jun 15, 2026	15.59	15.59	14.75	14.90	14.90	-2.99%	3,190,370
Jun 12, 2026	15.26	15.47	15.10	15.36	15.36	-0.52%	896,996
Jun 11, 2026	14.65	15.45	14.34	15.44	15.44	5.25%	1,174,799
Jun 10, 2026	15.38	15.57	14.65	14.67	14.67	-4.62%	1,095,297
Jun 9, 2026	15.22	15.77	15.15	15.38	15.38	2.81%	1,475,239
Jun 8, 2026	15.11	15.23	14.85	14.96	14.96	-0.80%	1,030,936
Jun 5, 2026	16.32	16.37	14.98	15.08	15.08	-7.20%	1,208,165
Jun 4, 2026	15.86	16.38	15.78	16.25	16.25	3.37%	1,141,789
Jun 3, 2026	16.16	16.32	15.61	15.72	15.72	-4.55%	1,163,849
Jun 2, 2026	16.06	16.77	16.05	16.47	16.47	1.86%	3,256,040
Jun 1, 2026	15.80	16.36	15.69	16.17	16.17	2.47%	1,799,371
May 29, 2026	15.81	16.12	15.63	15.78	15.78	-0.44%	1,752,080
May 28, 2026	15.81	16.12	15.76	15.85	15.85	-0.50%	1,308,033
May 27, 2026	16.23	16.46	15.93	15.93	15.93	-1.85%	1,060,093
May 26, 2026	15.57	16.35	15.55	16.23	16.23	4.64%	1,858,386
May 22, 2026	14.78	15.60	14.76	15.51	15.51	5.37%	1,740,287
May 21, 2026	14.88	14.97	14.53	14.72	14.72	-2.00%	932,123
May 20, 2026	14.77	15.07	14.62	15.02	15.02	1.83%	1,075,603
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%	1,633,658
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