Skip to main content
logo
Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
111.30
-2.94 (-2.57%)
At close: Feb 23, 2026, 4:00 PM EST
112.92
+1.62 (1.46%)
After-hours: Feb 23, 2026, 5:14 PM EST

Sphere Entertainment Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 2026113.50113.52110.74111.30111.30-2.57%502,272
Feb 20, 2026115.17115.50113.14114.24114.24-0.91%682,881
Feb 19, 2026114.40117.79113.97115.29115.290.04%447,477
Feb 18, 2026114.95118.14114.57115.24115.240.46%610,084
Feb 17, 2026115.90118.13113.47114.71114.71-0.86%653,568
Feb 13, 2026116.00117.50110.36115.70115.70-0.02%1,416,948
Feb 12, 2026108.56117.06106.08115.72115.7222.07%2,521,541
Feb 11, 202697.9999.3894.5194.8094.80-2.74%936,031
Feb 10, 202695.2797.7095.0097.4797.472.69%511,460
Feb 9, 202692.2495.4892.2494.9294.921.83%514,737
Feb 6, 202688.9993.8388.9993.2193.215.43%462,964
Feb 5, 202690.5792.9587.6088.4188.41-3.59%758,037
Feb 4, 202695.0095.0090.2191.7091.70-3.47%919,653
Feb 3, 202696.0796.6390.9695.0095.000.40%701,445
Feb 2, 202695.2698.8994.1294.6294.62-0.93%661,241
Jan 30, 202696.3597.9994.0495.5195.51-0.87%596,811
Jan 29, 202694.8997.0992.6996.3596.352.16%552,828
Jan 28, 202695.5496.2493.6094.3194.31-2.14%349,355
Jan 27, 202696.0297.4694.6696.3796.370.83%394,922
Jan 26, 202696.7498.5995.4195.5895.58-0.64%521,656
Jan 23, 202698.8699.5495.3196.2096.20-2.22%612,511
Jan 22, 202696.49100.2296.2898.3898.385.61%995,878
Jan 21, 202695.5495.9790.7693.1593.15-2.28%727,825
Jan 20, 202696.85100.6494.3195.3295.32-1.08%892,676
Jan 16, 202696.5097.8895.1196.3696.36-0.08%619,607
Jan 15, 202699.47101.8996.1696.4496.44-1.84%1,329,534
Jan 14, 202697.5498.4296.1798.2598.250.39%531,049
Jan 13, 202694.4798.2994.1697.8797.873.26%989,005
Jan 12, 202694.6895.7093.3094.7894.78-0.50%876,526
Jan 9, 202693.2097.0292.4995.2695.264.26%691,913
Jan 8, 202692.0294.2990.9991.3791.37-656,580
Jan 7, 202691.4592.0088.7091.3791.37-1.10%1,310,377
Jan 6, 202693.6094.7591.5392.3992.39-1.11%574,948
Jan 5, 202694.2795.0690.4193.4393.43-0.92%722,677
Jan 2, 202694.6995.0090.8894.3094.30-0.82%908,367
Dec 31, 202596.9997.0595.0195.0895.08-1.74%449,377
Dec 30, 202593.0197.2093.0196.7696.763.83%535,690
Dec 29, 202593.4994.2392.7093.1993.19-0.26%523,545
Dec 26, 202593.9294.2192.5393.4393.43-0.60%273,447
Dec 24, 202594.0394.7492.6093.9993.990.07%913,736
Dec 23, 202594.7795.8893.5993.9293.92-1.44%596,423
Dec 22, 202593.4996.7393.4995.2995.292.20%848,413
Dec 19, 202590.4994.6490.0193.2493.244.45%1,231,659
Dec 18, 202588.9891.4488.5689.2789.273.48%1,062,666
Dec 17, 202587.1188.5985.2786.2786.27-1.41%590,281
Dec 16, 202587.9188.6885.2787.5087.50-2.63%1,374,646
Dec 15, 202590.2891.5489.3789.8689.860.08%728,780
Dec 12, 202589.4993.4989.3789.7989.790.72%978,946
Dec 11, 202586.3589.3786.3589.1589.152.99%618,814
Dec 10, 202586.5187.9885.2986.5686.56-0.62%814,973