Skip to main content
logo
Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
16.17
-1.29 (-7.39%)
At close: Oct 30, 2026, 4:00 PM EDT
16.28
+0.11 (0.68%)
After-hours: Oct 30, 2026, 7:45 PM EDT

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.4217.4215.9816.1716.17-7.39%1,533,586
Oct 29, 202617.5717.7317.3317.4617.46-1.63%920,064
Oct 28, 202617.6017.8917.5017.7517.75-0.67%834,642
Oct 27, 202617.5917.8917.4117.8717.871.59%1,748,767
Oct 26, 202617.6417.8517.3517.5917.590.29%971,158
Oct 23, 202617.5317.6517.3717.5417.54-0.93%1,046,676
Oct 22, 202617.4717.7517.4217.7117.711.35%895,973
Oct 21, 202617.4017.6617.3217.4717.470.58%1,212,765
Oct 20, 202616.9117.5216.9117.3717.372.60%1,082,426
Oct 19, 202617.2417.3816.8516.9316.93-2.36%1,173,975
Oct 16, 202617.6917.7816.8417.3417.34-1.98%1,499,318
Oct 15, 202617.7317.9317.5817.6917.690.51%1,550,029
Oct 14, 202617.7017.9417.3817.6017.60-0.68%1,719,982
Oct 13, 202617.1817.9217.1817.7217.722.19%2,394,411
Oct 12, 202617.2517.7816.9217.3417.340.46%1,596,105
Oct 9, 202616.9817.2816.8417.2617.261.83%1,013,337
Oct 8, 202616.9817.0916.7016.9516.95-0.18%1,945,636
Oct 7, 202617.1617.5116.9416.9816.98-2.58%1,871,792
Oct 6, 202618.0018.0617.2917.4317.43-2.84%1,577,125
Oct 5, 202617.5217.9617.2717.9417.941.36%2,686,463
Oct 2, 202617.8818.3517.6417.7017.70-0.28%2,525,810
Oct 1, 202618.0918.1417.4717.7517.75-0.78%2,267,351
Sep 30, 202617.8118.2517.7217.8917.890.22%2,319,067
Sep 29, 202617.9118.1117.4517.8517.85-0.67%2,205,111
Sep 28, 202617.7618.2017.6317.9717.97-1.13%2,542,065
Sep 25, 202617.9018.2417.7018.1818.181.88%2,263,137
Sep 24, 202617.0617.9417.0517.8417.844.33%1,734,880
Sep 23, 202616.9817.3316.8117.1017.101.48%2,264,165
Sep 22, 202616.6116.9816.4116.8516.853.00%1,408,941
Sep 21, 202615.7716.4515.7616.3616.365.34%1,628,329
Sep 18, 202615.6815.7915.2815.5315.53-3.36%6,845,061
Sep 17, 202615.8816.2815.5116.0716.073.01%1,777,101
Sep 16, 202615.6315.8915.4115.6015.60-0.38%1,852,381
Sep 15, 202615.5115.6815.1415.6615.660.51%1,675,665
Sep 14, 202615.2015.6115.0915.5815.583.04%1,588,678
Sep 11, 202614.7115.1514.6915.1215.123.35%1,861,538
Sep 10, 202614.4714.8714.2514.6314.630.55%1,968,076
Sep 9, 202614.3214.5514.2014.5514.550.41%1,693,825
Sep 8, 202615.2315.2314.2614.4914.49-5.66%2,375,302
Sep 4, 202616.0116.1615.3015.3615.36-4.95%1,406,742
Sep 3, 202616.1916.3415.8516.1616.161.16%1,431,372
Sep 2, 202615.1516.5515.0015.9815.985.52%2,161,370
Sep 1, 202615.3915.9314.9715.1415.14-2.95%1,350,227
Aug 31, 202615.3315.6415.3015.6015.601.96%1,932,491
Aug 28, 202615.1215.4715.1215.3015.301.32%792,394
Aug 27, 202615.3615.5715.0515.1015.10-1.50%1,749,139
Aug 26, 202615.2015.4315.0615.3315.330.26%941,472
Aug 25, 202615.5415.5415.1715.2915.29-0.78%786,680
Aug 24, 202615.7215.8615.3815.4115.41-2.65%957,096
Aug 21, 202616.0616.1815.6315.8315.83-1.37%900,309