Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
141.13
+2.69 (1.94%)
At close: Sep 25, 2026, 4:00 PM EDT
141.01
-0.12 (-0.09%)
After-hours: Sep 25, 2026, 7:36 PM EDT
Sphere Entertainment Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 139.24 | 142.24 | 136.67 | 141.13 | 141.13 | 1.94% | 400,914 |
| Sep 24, 2026 | 135.35 | 138.61 | 133.21 | 138.44 | 138.44 | 1.88% | 565,471 |
| Sep 23, 2026 | 140.34 | 140.74 | 135.82 | 135.89 | 135.89 | -4.24% | 656,237 |
| Sep 22, 2026 | 146.60 | 149.45 | 140.75 | 141.91 | 141.91 | -2.23% | 498,892 |
| Sep 21, 2026 | 146.85 | 149.20 | 144.83 | 145.14 | 145.14 | -0.03% | 653,301 |
| Sep 18, 2026 | 144.38 | 145.74 | 141.37 | 145.19 | 145.19 | 0.17% | 836,651 |
| Sep 17, 2026 | 148.83 | 151.36 | 143.75 | 144.94 | 144.94 | 0.35% | 452,875 |
| Sep 16, 2026 | 146.02 | 147.93 | 141.54 | 144.43 | 144.43 | 0.22% | 403,892 |
| Sep 15, 2026 | 147.35 | 149.65 | 144.01 | 144.12 | 144.12 | -2.23% | 362,813 |
| Sep 14, 2026 | 142.96 | 150.57 | 141.71 | 147.40 | 147.40 | 2.72% | 632,736 |
| Sep 11, 2026 | 144.65 | 146.95 | 142.01 | 143.50 | 143.50 | 1.17% | 456,036 |
| Sep 10, 2026 | 138.38 | 142.68 | 137.78 | 141.84 | 141.84 | 0.64% | 368,534 |
| Sep 9, 2026 | 139.83 | 142.56 | 139.01 | 140.94 | 140.94 | -1.03% | 542,364 |
| Sep 8, 2026 | 142.00 | 144.05 | 140.42 | 142.41 | 142.41 | -0.01% | 409,947 |
| Sep 4, 2026 | 141.99 | 145.51 | 141.76 | 142.42 | 142.42 | -0.41% | 268,036 |
| Sep 3, 2026 | 141.75 | 143.76 | 138.30 | 143.00 | 143.00 | 1.69% | 541,139 |
| Sep 2, 2026 | 135.06 | 142.20 | 134.71 | 140.63 | 140.63 | 5.50% | 600,039 |
| Sep 1, 2026 | 134.03 | 136.66 | 132.80 | 133.30 | 133.30 | -2.20% | 863,167 |
| Aug 31, 2026 | 140.42 | 140.67 | 134.30 | 136.30 | 136.30 | -3.80% | 761,677 |
| Aug 28, 2026 | 146.45 | 146.92 | 140.51 | 141.68 | 141.68 | -3.84% | 564,778 |
| Aug 27, 2026 | 157.47 | 158.44 | 146.93 | 147.34 | 147.34 | -6.39% | 499,518 |
| Aug 26, 2026 | 161.42 | 161.42 | 155.28 | 157.40 | 157.40 | -1.53% | 375,388 |
| Aug 25, 2026 | 159.32 | 163.97 | 156.94 | 159.85 | 159.85 | 1.61% | 416,046 |
| Aug 24, 2026 | 158.63 | 160.60 | 156.69 | 157.31 | 157.31 | -0.66% | 521,283 |
| Aug 21, 2026 | 156.33 | 161.27 | 154.00 | 158.36 | 158.36 | 1.36% | 738,627 |
| Aug 20, 2026 | 160.27 | 162.95 | 155.36 | 156.23 | 156.23 | -2.23% | 952,618 |
| Aug 19, 2026 | 165.84 | 166.47 | 159.00 | 159.79 | 159.79 | -2.70% | 558,646 |
| Aug 18, 2026 | 170.98 | 172.61 | 163.38 | 164.22 | 164.22 | -4.30% | 923,152 |
| Aug 17, 2026 | 168.10 | 171.73 | 165.00 | 171.60 | 171.60 | 2.14% | 648,860 |
| Aug 14, 2026 | 176.68 | 178.84 | 167.46 | 168.00 | 168.00 | -4.75% | 519,164 |
| Aug 13, 2026 | 175.10 | 181.63 | 172.18 | 176.38 | 176.38 | 0.74% | 1,581,523 |
| Aug 12, 2026 | 164.78 | 176.00 | 164.78 | 175.09 | 175.09 | 7.83% | 872,369 |
| Aug 11, 2026 | 162.76 | 166.44 | 162.01 | 162.37 | 162.37 | -0.07% | 535,997 |
| Aug 10, 2026 | 159.54 | 163.81 | 157.72 | 162.49 | 162.49 | 1.85% | 533,444 |
| Aug 7, 2026 | 154.91 | 161.39 | 154.91 | 159.54 | 159.54 | 3.44% | 496,148 |
| Aug 6, 2026 | 160.20 | 161.43 | 154.16 | 154.23 | 154.23 | -3.99% | 632,392 |
| Aug 5, 2026 | 159.16 | 164.27 | 158.50 | 160.64 | 160.64 | 1.32% | 862,424 |
| Aug 4, 2026 | 150.87 | 160.13 | 150.87 | 158.54 | 158.54 | 7.64% | 898,262 |
| Aug 3, 2026 | 140.29 | 150.18 | 140.25 | 147.29 | 147.29 | 2.82% | 711,898 |
| Jul 31, 2026 | 146.96 | 150.69 | 141.59 | 143.25 | 143.25 | -3.42% | 1,102,033 |
| Jul 30, 2026 | 139.01 | 151.00 | 133.43 | 148.32 | 148.32 | 5.81% | 1,802,380 |
| Jul 29, 2026 | 141.10 | 141.55 | 133.55 | 140.17 | 140.17 | -0.80% | 906,842 |
| Jul 28, 2026 | 139.17 | 142.12 | 136.25 | 141.30 | 141.30 | 0.96% | 821,294 |
| Jul 27, 2026 | 138.30 | 143.11 | 136.05 | 139.95 | 139.95 | 2.71% | 628,799 |
| Jul 24, 2026 | 134.96 | 139.86 | 132.90 | 136.26 | 136.26 | 2.21% | 465,386 |
| Jul 23, 2026 | 137.95 | 140.24 | 132.77 | 133.31 | 133.31 | -3.57% | 838,288 |
| Jul 22, 2026 | 141.00 | 141.00 | 136.67 | 138.25 | 138.25 | -2.78% | 558,177 |
| Jul 21, 2026 | 139.60 | 142.37 | 135.01 | 142.20 | 142.20 | 3.39% | 456,735 |
| Jul 20, 2026 | 143.50 | 147.74 | 135.78 | 137.54 | 137.54 | -3.56% | 432,896 |
| Jul 17, 2026 | 135.89 | 142.93 | 135.00 | 142.62 | 142.62 | 2.94% | 408,831 |