Sphere Entertainment Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	132.33	133.01	130.01	130.93	-	-2.58%	89,207
May 20, 2026	137.36	138.60	133.50	134.40	134.40	-0.69%	476,987
May 19, 2026	136.73	136.73	132.97	135.33	135.33	-1.52%	637,361
May 18, 2026	135.00	137.67	130.36	137.42	137.42	2.30%	638,592
May 15, 2026	133.06	136.76	130.98	134.33	134.33	-0.38%	484,201
May 14, 2026	134.94	138.68	132.36	134.84	134.84	2.31%	572,510
May 13, 2026	136.00	136.41	130.38	131.79	131.79	-3.07%	1,319,901
May 12, 2026	125.13	136.68	124.11	135.96	135.96	7.13%	1,462,942
May 11, 2026	133.16	133.16	125.05	126.91	126.91	-4.82%	753,538
May 8, 2026	139.46	139.66	132.90	133.33	133.33	-2.49%	550,423
May 7, 2026	143.88	144.75	135.24	136.73	136.73	-5.02%	684,240
May 6, 2026	140.51	146.20	140.00	143.95	143.95	5.38%	621,738
May 5, 2026	144.89	149.00	134.56	136.60	136.60	0.10%	1,474,544
May 4, 2026	144.65	144.85	136.30	136.46	136.46	-5.71%	905,288
May 1, 2026	142.76	146.37	142.76	144.73	144.73	1.60%	778,879
Apr 30, 2026	140.38	142.66	139.00	142.45	142.45	2.53%	751,688
Apr 29, 2026	132.87	139.55	132.87	138.93	138.93	4.46%	694,336
Apr 28, 2026	132.83	133.17	126.32	133.00	133.00	-0.78%	952,104
Apr 27, 2026	132.63	135.26	130.00	134.04	134.04	2.02%	449,155
Apr 24, 2026	127.88	134.00	126.20	131.38	131.38	2.74%	620,280
Apr 23, 2026	128.00	130.96	125.37	127.87	127.87	-1.07%	860,525
Apr 22, 2026	128.95	130.43	127.00	129.25	129.25	1.24%	487,512
Apr 21, 2026	131.11	131.66	126.68	127.67	127.67	-2.75%	411,992
Apr 20, 2026	135.09	136.95	131.13	131.28	131.28	-3.24%	366,709
Apr 17, 2026	135.00	137.30	134.00	135.67	135.67	1.94%	424,806
Apr 16, 2026	131.80	133.29	130.23	133.09	133.09	0.51%	419,724
Apr 15, 2026	135.00	136.57	131.32	132.41	132.41	-0.86%	768,389
Apr 14, 2026	129.18	133.59	128.47	133.56	133.56	3.64%	381,198
Apr 13, 2026	127.00	129.37	126.02	128.87	128.87	0.37%	406,162
Apr 10, 2026	129.03	130.40	127.27	128.40	128.40	-0.49%	430,658
Apr 9, 2026	130.50	131.76	127.57	129.03	129.03	-1.46%	607,494
Apr 8, 2026	130.60	133.52	128.50	130.94	130.94	5.38%	1,098,097
Apr 7, 2026	125.31	127.63	123.04	124.25	124.25	-1.65%	579,084
Apr 6, 2026	127.99	130.33	125.52	126.33	126.33	-0.70%	685,703
Apr 2, 2026	117.32	127.41	116.17	127.22	127.22	6.18%	903,005
Apr 1, 2026	118.98	123.61	118.38	119.81	119.81	2.05%	977,808
Mar 31, 2026	108.00	117.86	107.48	117.40	117.40	10.15%	1,075,652
Mar 30, 2026	108.45	108.99	104.55	106.58	106.58	-0.18%	735,338
Mar 27, 2026	105.36	108.56	104.45	106.77	106.77	-1.44%	906,076
Mar 26, 2026	114.50	116.40	108.02	108.33	108.33	-6.47%	875,098
Mar 25, 2026	116.04	117.05	113.43	115.82	115.82	0.87%	642,343
Mar 24, 2026	110.50	114.98	109.59	114.82	114.82	3.26%	754,341
Mar 23, 2026	107.41	113.40	106.15	111.20	111.20	3.51%	1,007,588
Mar 20, 2026	111.30	113.80	105.60	107.43	107.43	-4.83%	4,959,538
Mar 19, 2026	109.44	114.18	108.83	112.88	112.88	2.33%	692,712
Mar 18, 2026	111.01	112.35	109.89	110.31	110.31	-0.94%	655,077
Mar 17, 2026	111.43	114.09	111.20	111.36	111.36	0.41%	810,405
Mar 16, 2026	106.15	111.87	105.51	110.91	110.91	4.93%	705,251
Mar 13, 2026	110.00	111.64	104.65	105.70	105.70	-3.81%	1,105,660
Mar 12, 2026	111.72	113.30	108.63	109.89	109.89	-3.36%	817,750