Sphere Entertainment Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	46.75	47.17	46.36	47.00	47.00	1.12%	639,196
Jul 22, 2025	45.48	46.61	45.15	46.48	46.48	2.47%	518,718
Jul 21, 2025	46.50	47.48	45.34	45.36	45.36	-1.71%	421,292
Jul 18, 2025	45.25	46.75	44.93	46.15	46.15	2.60%	1,025,290
Jul 17, 2025	43.39	45.49	43.39	44.98	44.98	3.40%	751,084
Jul 16, 2025	43.00	43.59	42.35	43.50	43.50	1.61%	408,341
Jul 15, 2025	44.42	44.43	42.76	42.81	42.81	-3.41%	535,463
Jul 14, 2025	42.86	44.65	42.80	44.32	44.32	3.21%	408,919
Jul 11, 2025	42.71	43.09	42.15	42.94	42.94	-0.16%	290,291
Jul 10, 2025	42.16	43.02	41.51	43.01	43.01	1.70%	665,012
Jul 9, 2025	43.48	43.53	41.81	42.29	42.29	-1.90%	697,382
Jul 8, 2025	43.20	43.80	42.71	43.11	43.11	-0.02%	457,376
Jul 7, 2025	43.20	43.35	42.29	43.12	43.12	-0.71%	598,974
Jul 3, 2025	42.60	44.04	42.41	43.43	43.43	2.21%	330,281
Jul 2, 2025	41.70	42.54	41.41	42.49	42.49	1.89%	467,201
Jul 1, 2025	41.35	42.59	40.97	41.70	41.70	-0.24%	796,840
Jun 30, 2025	42.41	42.96	41.24	41.80	41.80	-1.58%	837,067
Jun 27, 2025	42.10	42.50	41.35	42.47	42.47	1.72%	971,749
Jun 26, 2025	39.60	41.84	39.16	41.75	41.75	5.67%	871,075
Jun 25, 2025	40.80	40.90	39.47	39.51	39.51	-3.21%	422,933
Jun 24, 2025	41.47	41.58	40.54	40.82	40.82	-0.12%	779,912
Jun 23, 2025	39.64	42.64	39.25	40.87	40.87	6.05%	1,497,252
Jun 20, 2025	38.95	39.50	38.53	38.54	38.54	0.26%	446,187
Jun 18, 2025	38.19	38.88	38.15	38.44	38.44	0.65%	441,816
Jun 17, 2025	39.60	39.61	37.94	38.19	38.19	-3.34%	566,052
Jun 16, 2025	38.76	40.06	38.64	39.51	39.51	3.38%	533,473
Jun 13, 2025	38.48	38.84	38.08	38.22	38.22	-2.52%	259,555
Jun 12, 2025	39.30	39.86	38.92	39.21	39.21	-1.53%	334,200
Jun 11, 2025	39.44	40.75	39.02	39.82	39.82	1.79%	547,736
Jun 10, 2025	38.59	39.33	38.37	39.12	39.12	2.03%	526,956
Jun 9, 2025	38.24	39.20	37.87	38.34	38.34	1.78%	586,256
Jun 6, 2025	38.17	38.17	36.90	37.67	37.67	0.91%	423,504
Jun 5, 2025	37.04	37.94	36.80	37.33	37.33	0.89%	445,556
Jun 4, 2025	37.88	38.03	36.32	37.00	37.00	-2.48%	676,500
Jun 3, 2025	37.72	38.53	37.40	37.94	37.94	0.21%	427,820
Jun 2, 2025	37.73	38.00	37.13	37.86	37.86	0.42%	467,820
May 30, 2025	37.80	38.15	37.05	37.70	37.70	-0.84%	415,880
May 29, 2025	38.06	38.25	37.43	38.02	38.02	0.50%	770,658
May 28, 2025	38.15	38.15	36.91	37.83	37.83	-0.47%	388,949
May 27, 2025	38.00	38.68	37.80	38.01	38.01	1.69%	614,885
May 23, 2025	36.79	37.57	36.68	37.38	37.38	-0.56%	454,471
May 22, 2025	36.33	37.88	35.58	37.59	37.59	3.44%	1,441,415
May 21, 2025	38.69	39.00	36.15	36.34	36.34	-7.65%	698,639
May 20, 2025	39.40	39.54	38.41	39.35	39.35	-0.35%	473,091
May 19, 2025	37.91	39.64	37.77	39.49	39.49	1.83%	608,414
May 16, 2025	37.66	39.02	37.53	38.78	38.78	3.30%	1,006,075
May 15, 2025	37.60	37.91	36.60	37.54	37.54	-0.79%	749,373
May 14, 2025	37.35	37.91	36.88	37.84	37.84	0.75%	599,906
May 13, 2025	36.00	37.84	35.90	37.56	37.56	5.09%	1,029,868
May 12, 2025	35.72	36.17	34.67	35.74	35.74	9.94%	1,804,909