Sphere Entertainment Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	96.35	97.99	94.04	95.51	95.51	-0.87%	596,811
Jan 29, 2026	94.89	97.09	92.69	96.35	96.35	2.16%	552,828
Jan 28, 2026	95.54	96.24	93.60	94.31	94.31	-2.14%	349,355
Jan 27, 2026	96.02	97.46	94.66	96.37	96.37	0.83%	394,922
Jan 26, 2026	96.74	98.59	95.41	95.58	95.58	-0.64%	521,656
Jan 23, 2026	98.86	99.54	95.31	96.20	96.20	-2.22%	612,511
Jan 22, 2026	96.49	100.22	96.28	98.38	98.38	5.61%	995,878
Jan 21, 2026	95.54	95.97	90.76	93.15	93.15	-2.28%	727,825
Jan 20, 2026	96.85	100.64	94.31	95.32	95.32	-1.08%	892,676
Jan 16, 2026	96.50	97.88	95.11	96.36	96.36	-0.08%	619,607
Jan 15, 2026	99.47	101.89	96.16	96.44	96.44	-1.84%	1,329,534
Jan 14, 2026	97.54	98.42	96.17	98.25	98.25	0.39%	531,049
Jan 13, 2026	94.47	98.29	94.16	97.87	97.87	3.26%	989,005
Jan 12, 2026	94.68	95.70	93.30	94.78	94.78	-0.50%	876,526
Jan 9, 2026	93.20	97.02	92.49	95.26	95.26	4.26%	691,913
Jan 8, 2026	92.02	94.29	90.99	91.37	91.37	-	656,580
Jan 7, 2026	91.45	92.00	88.70	91.37	91.37	-1.10%	1,310,377
Jan 6, 2026	93.60	94.75	91.53	92.39	92.39	-1.11%	574,948
Jan 5, 2026	94.27	95.06	90.41	93.43	93.43	-0.92%	722,677
Jan 2, 2026	94.69	95.00	90.88	94.30	94.30	-0.82%	908,367
Dec 31, 2025	96.99	97.05	95.01	95.08	95.08	-1.74%	449,377
Dec 30, 2025	93.01	97.20	93.01	96.76	96.76	3.83%	535,690
Dec 29, 2025	93.49	94.23	92.70	93.19	93.19	-0.26%	523,545
Dec 26, 2025	93.92	94.21	92.53	93.43	93.43	-0.60%	273,447
Dec 24, 2025	94.03	94.74	92.60	93.99	93.99	0.07%	913,736
Dec 23, 2025	94.77	95.88	93.59	93.92	93.92	-1.44%	596,423
Dec 22, 2025	93.49	96.73	93.49	95.29	95.29	2.20%	848,413
Dec 19, 2025	90.49	94.64	90.01	93.24	93.24	4.45%	1,231,659
Dec 18, 2025	88.98	91.44	88.56	89.27	89.27	3.48%	1,062,666
Dec 17, 2025	87.11	88.59	85.27	86.27	86.27	-1.41%	590,281
Dec 16, 2025	87.91	88.68	85.27	87.50	87.50	-2.63%	1,374,646
Dec 15, 2025	90.28	91.54	89.37	89.86	89.86	0.08%	728,780
Dec 12, 2025	89.49	93.49	89.37	89.79	89.79	0.72%	978,946
Dec 11, 2025	86.35	89.37	86.35	89.15	89.15	2.99%	618,814
Dec 10, 2025	86.51	87.98	85.29	86.56	86.56	-0.62%	814,973
Dec 9, 2025	84.49	87.45	83.94	87.10	87.10	3.57%	707,120
Dec 8, 2025	84.63	84.98	82.66	84.10	84.10	-0.25%	478,419
Dec 5, 2025	82.51	85.48	82.24	84.31	84.31	1.87%	518,226
Dec 4, 2025	81.41	83.69	81.23	82.76	82.76	1.58%	752,565
Dec 3, 2025	81.51	81.97	80.28	81.47	81.47	-0.48%	619,014
Dec 2, 2025	83.40	84.13	80.44	81.86	81.86	-1.54%	876,149
Dec 1, 2025	83.40	84.32	81.68	83.14	83.14	-1.71%	719,068
Nov 28, 2025	83.58	84.78	82.69	84.59	84.59	2.06%	238,060
Nov 26, 2025	81.99	83.30	81.85	82.88	82.88	1.33%	535,316
Nov 25, 2025	78.81	81.80	78.59	81.79	81.79	4.94%	684,823
Nov 24, 2025	75.55	78.49	75.44	77.94	77.94	2.55%	769,613
Nov 21, 2025	74.97	77.29	73.03	76.00	76.00	1.52%	891,762
Nov 20, 2025	78.65	81.33	74.13	74.86	74.86	-3.78%	1,370,275
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