Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	13.81	14.13	13.66	14.08	14.08	1.88%	1,250,062
Jul 8, 2026	13.91	14.09	13.68	13.82	13.82	-1.99%	1,645,747
Jul 7, 2026	13.82	14.14	13.67	14.10	14.10	3.68%	2,146,329
Jul 6, 2026	13.78	14.07	13.54	13.60	13.60	-0.15%	1,531,114
Jul 2, 2026	13.36	13.79	13.36	13.62	13.62	1.64%	1,760,250
Jul 1, 2026	13.45	13.87	13.24	13.40	13.40	-0.96%	2,476,936
Jun 30, 2026	13.45	13.84	13.25	13.53	13.53	-0.37%	2,585,489
Jun 29, 2026	13.57	13.64	13.08	13.58	13.58	0.07%	3,262,175
Jun 26, 2026	13.55	13.73	13.31	13.57	13.57	-1.38%	4,658,395
Jun 25, 2026	14.07	14.28	13.64	13.76	13.76	-2.20%	2,238,574
Jun 24, 2026	14.19	14.67	13.64	14.07	14.07	-0.64%	2,616,597
Jun 23, 2026	14.13	14.48	14.09	14.16	14.16	-1.12%	2,106,378
Jun 22, 2026	14.69	14.93	14.29	14.32	14.32	-2.45%	2,243,548