5 DAY PERFORMANCE
+97.36%
1 MONTH PERFORMANCE
-10.59%
3 MONTH PERFORMANCE
-26.19%
6 MONTH PERFORMANCE
-1.39%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
-5.92%
Sleep Number Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.15 | $6.54 (-8.53%) | $7.38 | $6.53 | 427,665 | $150.00 M |
| 03/11/2025 | $7.40 | $7.01 (-5.27%) | $7.58 | $6.83 | 1.44 M | $158.84 M |
| 03/10/2025 | $7.40 | $7.40 (0%) | $7.89 | $7.09 | 1.56 M | $167.68 M |
| 03/07/2025 | $7.55 | $7.57 (0.26%) | $7.77 | $6.91 | 1.94 M | $171.53 M |
| 03/06/2025 | $10.00 | $7.49 (-25.1%) | $10.33 | $7.31 | 4.56 M | $169.72 M |
| 03/05/2025 | $12.54 | $12.89 (2.79%) | $12.98 | $12.24 | 715,742 | $292.07 M |
| 03/04/2025 | $12.41 | $12.63 (1.77%) | $13.07 | $12.04 | 565,800 | $286.18 M |
| 03/03/2025 | $14.21 | $12.69 (-10.7%) | $14.44 | $12.41 | 496,241 | $287.54 M |
| 02/28/2025 | $14.40 | $14.07 (-2.29%) | $14.71 | $13.65 | 345,100 | $317.81 M |
| 02/27/2025 | $14.81 | $14.52 (-1.96%) | $14.90 | $14.34 | 312,006 | $327.98 M |
| 02/26/2025 | $15.49 | $14.97 (-3.36%) | $15.79 | $14.93 | 214,500 | $338.14 M |
| 02/25/2025 | $15.22 | $14.74 (-3.15%) | $15.30 | $14.69 | 245,433 | $332.95 M |
| 02/24/2025 | $14.60 | $14.82 (1.51%) | $15.09 | $14.09 | 253,223 | $334.75 M |
| 02/21/2025 | $15.18 | $14.49 (-4.55%) | $15.23 | $13.88 | 525,806 | $327.30 M |
| 02/20/2025 | $15.31 | $14.98 (-2.16%) | $15.58 | $14.56 | 381,769 | $338.37 M |
| 02/19/2025 | $17.59 | $15.37 (-12.62%) | $17.85 | $15.16 | 475,704 | $347.18 M |
| 02/18/2025 | $18.33 | $18.14 (-1.04%) | $18.50 | $17.93 | 334,840 | $409.75 M |
| 02/14/2025 | $17.86 | $18.40 (3.02%) | $18.67 | $17.75 | 219,900 | $415.62 M |
| 02/13/2025 | $16.97 | $17.52 (3.24%) | $17.65 | $16.92 | 161,200 | $395.74 M |
| 02/12/2025 | $16.54 | $16.71 (1.03%) | $16.76 | $15.81 | 204,300 | $377.45 M |
| 02/11/2025 | $16.47 | $17.11 (3.89%) | $17.22 | $16.44 | 192,446 | $386.48 M |
| 02/10/2025 | $15.88 | $16.66 (4.91%) | $16.72 | $15.49 | 253,639 | $376.32 M |
| 02/07/2025 | $16.84 | $15.88 (-5.7%) | $17.26 | $15.57 | 408,800 | $358.70 M |
| 02/06/2025 | $18.24 | $16.96 (-7.02%) | $18.24 | $16.83 | 274,100 | $383.09 M |
| 02/05/2025 | $17.64 | $18.00 (2.04%) | $18.35 | $17.42 | 316,103 | $406.58 M |
| 02/04/2025 | $16.83 | $17.43 (3.57%) | $17.71 | $16.83 | 188,406 | $393.71 M |
| 02/03/2025 | $17.20 | $16.95 (-1.45%) | $17.20 | $15.80 | 276,222 | $382.87 M |
| 01/31/2025 | $17.88 | $17.88 (0%) | $18.01 | $17.59 | 252,100 | $403.87 M |
| 01/30/2025 | $17.84 | $17.99 (0.84%) | $18.27 | $17.50 | 172,544 | $406.36 M |
| 01/29/2025 | $18.20 | $17.87 (-1.81%) | $18.35 | $17.64 | 182,835 | $403.65 M |
| 01/28/2025 | $18.42 | $18.20 (-1.19%) | $18.85 | $17.80 | 310,300 | $411.10 M |
| 01/27/2025 | $18.44 | $18.46 (0.11%) | $19.13 | $18.16 | 205,700 | $416.97 M |
| 01/24/2025 | $18.47 | $18.82 (1.89%) | $18.87 | $17.81 | 175,638 | $425.11 M |
| 01/23/2025 | $18.23 | $18.50 (1.48%) | $19.12 | $17.92 | 264,329 | $417.88 M |
| 01/22/2025 | $17.87 | $18.24 (2.07%) | $18.27 | $17.18 | 317,504 | $412.01 M |
| 01/21/2025 | $16.39 | $17.91 (9.27%) | $18.19 | $16.16 | 268,647 | $404.55 M |
| 01/17/2025 | $17.58 | $16.35 (-7%) | $17.63 | $16.00 | 385,500 | $369.31 M |
| 01/16/2025 | $15.96 | $17.30 (8.4%) | $17.33 | $15.63 | 257,600 | $390.77 M |
| 01/15/2025 | $15.96 | $15.93 (-0.19%) | $16.35 | $15.74 | 194,921 | $359.83 M |
| 01/14/2025 | $15.51 | $15.32 (-1.23%) | $15.69 | $14.80 | 174,213 | $346.05 M |
| 01/13/2025 | $14.79 | $15.16 (2.5%) | $15.34 | $14.43 | 197,822 | $342.43 M |
| 01/10/2025 | $14.81 | $14.97 (1.08%) | $15.39 | $14.48 | 168,528 | $338.14 M |
| 01/08/2025 | $14.88 | $15.07 (1.28%) | $16.00 | $14.19 | 208,400 | $340.40 M |
| 01/07/2025 | $14.96 | $15.03 (0.47%) | $15.34 | $14.58 | 216,900 | $339.50 M |
| 01/06/2025 | $15.02 | $14.94 (-0.53%) | $15.33 | $14.62 | 276,632 | $337.46 M |
| 01/03/2025 | $14.91 | $14.99 (0.54%) | $15.02 | $14.26 | 376,600 | $338.59 M |
| 01/02/2025 | $15.31 | $14.95 (-2.35%) | $16.03 | $14.67 | 259,325 | $337.69 M |
| 12/31/2024 | $15.35 | $15.24 (-0.72%) | $15.83 | $15.09 | 270,600 | $344.24 M |
| 12/30/2024 | $15.06 | $15.27 (1.39%) | $15.48 | $14.56 | 308,800 | $344.92 M |
| 12/27/2024 | $15.36 | $15.20 (-1.04%) | $15.70 | $14.83 | 458,900 | $343.34 M |
| 12/26/2024 | $15.95 | $15.57 (-2.38%) | $16.36 | $15.50 | 174,324 | $351.70 M |
| 12/24/2024 | $16.39 | $16.13 (-1.59%) | $16.39 | $15.75 | 123,600 | $364.34 M |
| 12/23/2024 | $16.06 | $16.29 (1.43%) | $16.42 | $15.71 | 258,120 | $367.96 M |
| 12/20/2024 | $16.53 | $16.32 (-1.27%) | $16.85 | $16.11 | 735,900 | $368.64 M |
| 12/19/2024 | $17.96 | $16.68 (-7.13%) | $18.48 | $16.43 | 445,916 | $376.77 M |
| 12/18/2024 | $19.09 | $17.87 (-6.39%) | $20.00 | $17.61 | 327,800 | $403.65 M |
| 12/17/2024 | $19.22 | $18.92 (-1.56%) | $19.77 | $18.53 | 234,200 | $427.36 M |
| 12/16/2024 | $19.85 | $19.25 (-3.02%) | $19.86 | $18.36 | 215,000 | $434.82 M |
| 12/13/2024 | $20.28 | $19.84 (-2.17%) | $20.73 | $19.35 | 237,200 | $448.15 M |
| 12/12/2024 | $20.21 | $20.24 (0.15%) | $20.45 | $19.64 | 288,700 | $457.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
