Sphere Entertainment Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	32.73	33.35	32.51	33.08	-	-0.45%	370,334
Mar 28, 2025	34.49	34.94	32.90	33.23	33.23	-1.63%	758,532
Mar 27, 2025	33.57	34.24	33.25	33.78	33.78	-0.03%	656,594
Mar 26, 2025	33.35	34.31	33.07	33.79	33.79	2.02%	1,139,929
Mar 25, 2025	32.75	33.51	32.11	33.12	33.12	1.88%	732,919
Mar 24, 2025	32.25	32.99	32.24	32.51	32.51	1.31%	538,184
Mar 21, 2025	31.71	32.12	31.54	32.09	32.09	-0.40%	530,795
Mar 20, 2025	32.00	32.69	31.80	32.22	32.22	-0.49%	384,710
Mar 19, 2025	31.74	32.50	31.53	32.38	32.38	2.11%	537,744
Mar 18, 2025	32.82	32.82	31.33	31.71	31.71	-2.97%	1,249,277
Mar 17, 2025	31.43	33.06	31.43	32.68	32.68	3.68%	671,589
Mar 14, 2025	31.51	32.23	31.25	31.52	31.52	1.87%	1,114,522
Mar 13, 2025	31.75	31.88	30.62	30.94	30.94	-2.98%	1,227,272
Mar 12, 2025	32.59	32.97	30.78	31.89	31.89	0.79%	1,593,818
Mar 11, 2025	32.92	33.64	31.56	31.64	31.64	-3.51%	1,703,471
Mar 10, 2025	34.83	35.16	32.30	32.79	32.79	-7.40%	2,242,546
Mar 7, 2025	37.25	37.50	34.88	35.41	35.41	-5.47%	1,446,729
Mar 6, 2025	37.00	38.20	36.49	37.46	37.46	-1.45%	800,949
Mar 5, 2025	37.25	38.52	36.00	38.01	38.01	1.23%	951,978
Mar 4, 2025	37.32	38.75	34.56	37.55	37.55	-0.37%	2,381,319
Mar 3, 2025	40.82	44.44	37.62	37.69	37.69	-13.61%	1,781,556
Feb 28, 2025	43.03	43.89	42.36	43.63	43.63	1.47%	552,143
Feb 27, 2025	42.59	43.36	41.80	43.00	43.00	1.68%	638,106
Feb 26, 2025	42.29	43.89	41.87	42.29	42.29	-0.21%	727,153
Feb 25, 2025	45.20	45.40	42.38	42.38	42.38	-5.82%	1,069,573
Feb 24, 2025	46.05	46.60	44.08	45.00	45.00	-4.09%	918,584
Feb 21, 2025	48.00	48.80	46.35	46.92	46.92	-0.97%	834,286
Feb 20, 2025	47.80	48.00	46.81	47.38	47.38	-1.15%	953,673
Feb 19, 2025	47.12	48.40	46.60	47.93	47.93	0.61%	379,131
Feb 18, 2025	48.00	49.12	47.02	47.64	47.64	-1.16%	457,046
Feb 14, 2025	47.60	48.40	46.56	48.20	48.20	1.69%	479,050
Feb 13, 2025	46.75	47.41	46.69	47.40	47.40	1.63%	337,996
Feb 12, 2025	46.00	46.96	45.60	46.64	46.64	0.82%	340,031
Feb 11, 2025	47.84	47.84	45.69	46.26	46.26	-3.06%	450,754
Feb 10, 2025	47.44	48.46	46.66	47.72	47.72	0.59%	1,170,721
Feb 7, 2025	47.26	47.99	46.81	47.44	47.44	0.06%	390,277
Feb 6, 2025	47.43	47.79	46.57	47.41	47.41	-0.04%	365,037
Feb 5, 2025	45.82	47.54	44.83	47.43	47.43	4.86%	751,573
Feb 4, 2025	45.01	45.93	44.54	45.23	45.23	0.13%	502,469
Feb 3, 2025	45.55	47.48	45.01	45.17	45.17	-3.07%	1,010,278
Jan 31, 2025	46.40	47.79	46.05	46.60	46.60	0.93%	879,501
Jan 30, 2025	46.20	46.54	45.09	46.17	46.17	0.46%	387,048
Jan 29, 2025	45.00	46.04	44.64	45.96	45.96	2.38%	365,839
Jan 28, 2025	45.84	46.39	44.89	44.89	44.89	-1.75%	452,029
Jan 27, 2025	42.88	45.95	42.88	45.69	45.69	6.43%	833,255
Jan 24, 2025	42.81	43.05	42.02	42.93	42.93	-0.05%	355,826
Jan 23, 2025	41.18	44.14	40.64	42.95	42.95	3.49%	897,108
Jan 22, 2025	41.50	41.83	41.21	41.50	41.50	0.78%	356,189
Jan 21, 2025	41.63	42.02	40.95	41.18	41.18	-0.51%	512,677
Jan 17, 2025	41.93	42.54	41.12	41.39	41.39	-0.34%	1,002,900