Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	15.68	15.79	15.28	15.53	15.53	-3.36%	6,816,270
Sep 17, 2026	15.88	16.28	15.51	16.07	16.07	3.01%	1,613,412
Sep 16, 2026	15.63	15.89	15.41	15.60	15.60	-0.38%	1,746,003
Sep 15, 2026	15.51	15.68	15.14	15.66	15.66	0.51%	1,569,434
Sep 14, 2026	15.20	15.61	15.09	15.58	15.58	3.04%	1,580,582
Sep 11, 2026	14.71	15.15	14.69	15.12	15.12	3.35%	1,856,690
Sep 10, 2026	14.47	14.87	14.25	14.63	14.63	0.55%	1,941,425
Sep 9, 2026	14.32	14.55	14.20	14.55	14.55	0.41%	1,690,961
Sep 8, 2026	15.23	15.23	14.26	14.49	14.49	-5.66%	2,370,406
Sep 4, 2026	16.01	16.16	15.30	15.36	15.36	-4.95%	1,404,623
Sep 3, 2026	16.19	16.34	15.85	16.16	16.16	1.16%	1,386,346
Sep 2, 2026	15.15	16.55	15.00	15.98	15.98	5.52%	2,159,684
Sep 1, 2026	15.39	15.93	14.97	15.14	15.14	-2.95%	1,347,985
Aug 31, 2026	15.33	15.64	15.30	15.60	15.60	1.96%	1,918,511
Aug 28, 2026	15.12	15.47	15.12	15.30	15.30	1.32%	754,014
Aug 27, 2026	15.36	15.57	15.05	15.10	15.10	-1.50%	1,749,138
Aug 26, 2026	15.20	15.43	15.06	15.33	15.33	0.26%	941,472
Aug 25, 2026	15.54	15.54	15.17	15.29	15.29	-0.78%	786,680
Aug 24, 2026	15.72	15.86	15.38	15.41	15.41	-2.65%	957,096
Aug 21, 2026	16.06	16.18	15.63	15.83	15.83	-1.37%	900,309
Aug 20, 2026	16.09	16.32	15.87	16.05	16.05	-1.41%	996,108
Aug 19, 2026	15.82	16.55	15.82	16.28	16.28	3.10%	1,384,622
Aug 18, 2026	15.38	16.00	15.26	15.79	15.79	2.20%	1,627,708
Aug 17, 2026	16.07	16.09	15.35	15.45	15.45	-5.27%	1,596,639
Aug 14, 2026	16.83	17.01	16.29	16.31	16.31	-1.69%	1,481,672
Aug 13, 2026	15.82	16.62	15.65	16.59	16.59	5.33%	1,650,749
Aug 12, 2026	14.90	15.97	14.90	15.75	15.75	4.51%	2,055,806
Aug 11, 2026	15.44	15.57	15.04	15.07	15.07	-2.40%	984,105
Aug 10, 2026	15.66	15.87	15.41	15.44	15.44	-1.28%	1,203,904
Aug 7, 2026	15.36	15.78	15.36	15.64	15.64	1.23%	1,189,823
Aug 6, 2026	15.76	15.83	15.19	15.45	15.45	-2.95%	1,544,469
Aug 5, 2026	16.43	16.43	15.87	15.92	15.92	-3.05%	1,665,765
Aug 4, 2026	16.00	16.47	15.62	16.42	16.42	4.12%	1,795,688
Aug 3, 2026	15.07	15.82	15.07	15.77	15.77	7.57%	2,007,761
Jul 31, 2026	14.34	14.86	14.27	14.66	14.66	1.59%	2,465,568
Jul 30, 2026	16.17	16.77	14.02	14.43	14.43	-17.64%	4,976,533
Jul 29, 2026	16.80	17.60	16.62	17.52	17.52	4.29%	3,878,538
Jul 28, 2026	15.91	16.83	15.77	16.80	16.80	7.28%	2,424,847
Jul 27, 2026	14.89	15.86	14.88	15.66	15.66	6.60%	1,592,812
Jul 24, 2026	14.58	14.78	14.39	14.69	14.69	1.10%	1,355,821
Jul 23, 2026	14.51	14.65	14.32	14.53	14.53	-0.89%	1,513,765
Jul 22, 2026	14.74	14.97	14.33	14.66	14.66	-0.88%	1,414,901
Jul 21, 2026	15.25	15.48	14.76	14.79	14.79	-2.70%	1,694,488
Jul 20, 2026	15.24	15.88	14.94	15.20	15.20	0.60%	1,892,090
Jul 17, 2026	14.27	15.51	14.27	15.11	15.11	5.89%	3,809,486
Jul 16, 2026	13.83	14.47	13.83	14.27	14.27	3.41%	2,526,992
Jul 15, 2026	15.15	15.80	13.76	13.80	13.80	-9.33%	4,017,142
Jul 14, 2026	15.04	15.25	14.90	15.22	15.22	1.20%	1,596,980
Jul 13, 2026	14.40	15.19	14.35	15.04	15.04	3.72%	1,971,359
Jul 10, 2026	14.22	14.50	14.13	14.50	14.50	2.98%	1,355,336