Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
84.67
+1.79 (2.16%)
Nov 28, 2025, 4:00 PM EST - Market closed
Sphere Entertainment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 83.58 | 84.78 | 82.69 | 84.67 | - | 2.16% | 237,566 |
| Nov 26, 2025 | 81.99 | 83.30 | 81.85 | 82.88 | 82.88 | 1.33% | 535,299 |
| Nov 25, 2025 | 78.81 | 81.80 | 78.59 | 81.79 | 81.79 | 4.94% | 651,646 |
| Nov 24, 2025 | 75.55 | 78.49 | 75.44 | 77.94 | 77.94 | 2.55% | 757,229 |
| Nov 21, 2025 | 74.97 | 77.29 | 73.03 | 76.00 | 76.00 | 1.52% | 872,222 |
| Nov 20, 2025 | 78.65 | 81.33 | 74.13 | 74.86 | 74.86 | -3.78% | 1,370,229 |
| Nov 19, 2025 | 77.46 | 79.80 | 76.46 | 77.80 | 77.80 | 0.88% | 774,127 |
| Nov 18, 2025 | 74.91 | 77.26 | 73.40 | 77.12 | 77.12 | 2.65% | 852,841 |
| Nov 17, 2025 | 77.61 | 77.61 | 74.22 | 75.13 | 75.13 | -2.58% | 1,146,197 |
| Nov 14, 2025 | 77.01 | 78.78 | 75.65 | 77.12 | 77.12 | -0.80% | 741,649 |
| Nov 13, 2025 | 79.75 | 80.00 | 76.90 | 77.74 | 77.74 | -2.93% | 1,000,249 |
| Nov 12, 2025 | 78.45 | 81.47 | 78.14 | 80.09 | 80.09 | 2.52% | 961,541 |
| Nov 11, 2025 | 76.86 | 79.51 | 76.61 | 78.12 | 78.12 | 1.56% | 1,161,012 |
| Nov 10, 2025 | 77.61 | 78.55 | 76.43 | 76.92 | 76.92 | -0.21% | 1,071,677 |
| Nov 7, 2025 | 72.21 | 77.48 | 72.08 | 77.08 | 77.08 | 5.49% | 1,023,142 |
| Nov 6, 2025 | 73.01 | 74.50 | 71.27 | 73.07 | 73.07 | -0.49% | 1,105,933 |
| Nov 5, 2025 | 69.99 | 74.18 | 69.01 | 73.43 | 73.43 | 5.72% | 1,401,122 |
| Nov 4, 2025 | 64.00 | 72.14 | 64.00 | 69.46 | 69.46 | 4.70% | 2,517,919 |
| Nov 3, 2025 | 68.78 | 68.99 | 65.02 | 66.34 | 66.34 | -3.13% | 1,402,168 |
| Oct 31, 2025 | 67.87 | 69.61 | 67.11 | 68.48 | 68.48 | 1.60% | 1,067,552 |
| Oct 30, 2025 | 67.51 | 68.92 | 66.57 | 67.40 | 67.40 | -0.84% | 678,345 |
| Oct 29, 2025 | 67.51 | 69.98 | 66.75 | 67.97 | 67.97 | -0.15% | 896,036 |
| Oct 28, 2025 | 67.51 | 68.49 | 67.01 | 68.07 | 68.07 | 0.04% | 628,184 |
| Oct 27, 2025 | 67.48 | 69.70 | 67.20 | 68.04 | 68.04 | 1.19% | 834,856 |
| Oct 24, 2025 | 65.99 | 67.50 | 65.51 | 67.24 | 67.24 | 3.21% | 861,960 |
| Oct 23, 2025 | 64.98 | 66.26 | 64.51 | 65.15 | 65.15 | 1.09% | 551,949 |
| Oct 22, 2025 | 65.01 | 65.99 | 62.08 | 64.45 | 64.45 | -1.26% | 1,283,316 |
| Oct 21, 2025 | 63.30 | 68.15 | 63.19 | 65.27 | 65.27 | 3.46% | 1,503,590 |
| Oct 20, 2025 | 59.62 | 63.16 | 59.14 | 63.09 | 63.09 | 7.48% | 1,520,195 |
| Oct 17, 2025 | 59.01 | 60.61 | 58.18 | 58.70 | 58.70 | -1.59% | 702,790 |
| Oct 16, 2025 | 61.51 | 62.67 | 58.96 | 59.65 | 59.65 | -3.28% | 716,034 |
| Oct 15, 2025 | 62.99 | 63.10 | 61.14 | 61.67 | 61.67 | -1.19% | 976,354 |
| Oct 14, 2025 | 60.51 | 63.49 | 59.65 | 62.41 | 62.41 | 2.58% | 782,563 |
| Oct 13, 2025 | 60.49 | 62.25 | 60.02 | 60.84 | 60.84 | 3.17% | 665,530 |
| Oct 10, 2025 | 58.56 | 61.01 | 58.56 | 58.97 | 58.97 | -0.30% | 1,001,065 |
| Oct 9, 2025 | 59.09 | 59.50 | 57.01 | 59.15 | 59.15 | -0.24% | 869,706 |
| Oct 8, 2025 | 60.49 | 61.47 | 59.25 | 59.29 | 59.29 | -0.64% | 791,869 |
| Oct 7, 2025 | 62.99 | 63.49 | 59.13 | 59.67 | 59.67 | -5.93% | 1,369,799 |
| Oct 6, 2025 | 63.49 | 64.29 | 62.22 | 63.43 | 63.43 | 0.73% | 653,857 |
| Oct 3, 2025 | 65.99 | 68.00 | 62.14 | 62.97 | 62.97 | -4.18% | 1,361,089 |
| Oct 2, 2025 | 64.00 | 65.75 | 63.01 | 65.72 | 65.72 | 3.14% | 1,060,248 |
| Oct 1, 2025 | 61.90 | 64.99 | 61.33 | 63.72 | 63.72 | 2.58% | 1,298,828 |
| Sep 30, 2025 | 62.00 | 63.23 | 61.34 | 62.12 | 62.12 | - | 845,128 |
| Sep 29, 2025 | 59.08 | 62.27 | 58.95 | 62.12 | 62.12 | 5.32% | 1,372,397 |
| Sep 26, 2025 | 57.75 | 60.62 | 57.65 | 58.98 | 58.98 | 2.06% | 894,045 |
| Sep 25, 2025 | 58.66 | 59.50 | 57.79 | 57.79 | 57.79 | -2.27% | 1,001,027 |
| Sep 24, 2025 | 57.42 | 59.71 | 57.35 | 59.13 | 59.13 | 2.73% | 916,523 |
| Sep 23, 2025 | 57.13 | 59.45 | 57.05 | 57.56 | 57.56 | 0.75% | 1,124,242 |
| Sep 22, 2025 | 60.25 | 60.25 | 56.36 | 57.13 | 57.13 | -4.32% | 1,641,484 |
| Sep 19, 2025 | 60.58 | 60.75 | 59.05 | 59.71 | 59.71 | -1.70% | 1,447,425 |