Skip to main content
logo
Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
17.26
+0.31 (1.83%)
At close: Oct 9, 2026, 4:00 PM EDT
17.25
-0.01 (-0.06%)
After-hours: Oct 9, 2026, 7:30 PM EDT

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.9817.2816.8417.2617.261.83%1,013,249
Oct 8, 202616.9817.0916.7016.9516.95-0.18%1,945,511
Oct 7, 202617.1617.5116.9416.9816.98-2.58%1,871,789
Oct 6, 202618.0018.0617.2917.4317.43-2.84%1,570,731
Oct 5, 202617.5217.9617.2717.9417.941.36%2,680,671
Oct 2, 202617.8818.3517.6417.7017.70-0.28%2,525,664
Oct 1, 202618.0918.1417.4717.7517.75-0.78%1,769,350
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
Aug 20, 202616.0916.3215.8716.0516.05-1.41%996,108
Aug 19, 202615.8216.5515.8216.2816.283.10%1,384,622
Aug 18, 202615.3816.0015.2615.7915.792.20%1,627,708
Aug 17, 202616.0716.0915.3515.4515.45-5.27%1,596,639
Aug 14, 202616.8317.0116.2916.3116.31-1.69%1,481,672
Aug 13, 202615.8216.6215.6516.5916.595.33%1,650,749
Aug 12, 202614.9015.9714.9015.7515.754.51%2,055,806
Aug 11, 202615.4415.5715.0415.0715.07-2.40%984,105
Aug 10, 202615.6615.8715.4115.4415.44-1.28%1,203,904
Aug 7, 202615.3615.7815.3615.6415.641.23%1,189,823
Aug 6, 202615.7615.8315.1915.4515.45-2.95%1,544,469
Aug 5, 202616.4316.4315.8715.9215.92-3.05%1,665,765
Aug 4, 202616.0016.4715.6216.4216.424.12%1,795,688
Aug 3, 202615.0715.8215.0715.7715.777.57%2,007,761
Jul 31, 202614.3414.8614.2714.6614.661.59%2,465,568