5 DAY PERFORMANCE
+70.97%
1 MONTH PERFORMANCE
+349.15%
3 MONTH PERFORMANCE
-55.61%
6 MONTH PERFORMANCE
+11.11%
YEAR-TO-DATE PERFORMANCE
-37.35%
1 YEAR PERFORMANCE
-24.18%
Sleep Number Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.65 | $3.00 (13.21%) | $3.10 | $2.65 | 1.16 M | $69.62 M |
| 05/05/2026 | $2.71 | $2.61 (-3.69%) | $2.78 | $2.51 | 767.32 K | $59.77 M |
| 05/04/2026 | $3.13 | $2.68 (-14.38%) | $3.16 | $2.65 | 867.12 K | $61.37 M |
| 05/01/2026 | $3.15 | $3.10 (-1.59%) | $3.32 | $2.84 | 1.64 M | $70.99 M |
| 04/30/2026 | $3.10 | $3.01 (-2.9%) | $3.60 | $2.92 | 2.02 M | $68.93 M |
| 04/29/2026 | $3.25 | $3.03 (-6.77%) | $3.35 | $2.54 | 4.56 M | $69.39 M |
| 04/28/2026 | $2.80 | $3.25 (16.07%) | $4.24 | $2.77 | 53.05 M | $74.43 M |
| 04/27/2026 | $2.36 | $2.21 (-6.36%) | $2.39 | $2.12 | 688.03 K | $50.61 M |
| 04/24/2026 | $2.45 | $2.36 (-3.67%) | $2.48 | $2.25 | 776.64 K | $54.04 M |
| 04/23/2026 | $2.62 | $2.46 (-6.11%) | $2.68 | $2.32 | 833.95 K | $56.33 M |
| 04/22/2026 | $2.51 | $2.61 (3.98%) | $2.62 | $2.38 | 885.40 K | $59.77 M |
| 04/21/2026 | $2.65 | $2.44 (-7.92%) | $2.83 | $2.38 | 981.04 K | $55.88 M |
| 04/20/2026 | $2.53 | $2.64 (4.35%) | $2.91 | $2.52 | 1.87 M | $60.46 M |
| 04/17/2026 | $2.20 | $2.53 (15%) | $2.68 | $2.20 | 2.11 M | $57.94 M |
| 04/16/2026 | $2.30 | $2.14 (-6.96%) | $2.40 | $2.06 | 1.45 M | $49.01 M |
| 04/15/2026 | $1.74 | $2.26 (29.89%) | $2.37 | $1.72 | 3.74 M | $51.75 M |
| 04/14/2026 | $1.73 | $1.77 (2.31%) | $1.94 | $1.67 | 2.04 M | $40.53 M |
| 04/13/2026 | $1.38 | $1.70 (23.19%) | $1.72 | $1.34 | 1.77 M | $38.93 M |
| 04/10/2026 | $1.35 | $1.41 (4.44%) | $1.43 | $1.27 | 1.55 M | $32.29 M |
| 04/09/2026 | $1.67 | $1.37 (-17.96%) | $1.98 | $1.33 | 4.28 M | $31.37 M |
| 04/08/2026 | $1.22 | $1.76 (44.26%) | $1.77 | $1.20 | 9.94 M | $40.30 M |
| 04/07/2026 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.06 | 952.41 K | $25.19 M |
| 04/06/2026 | $1.20 | $1.18 (-1.67%) | $1.32 | $1.10 | 2.04 M | $27.02 M |
| 04/02/2026 | $1.35 | $1.18 (-12.59%) | $1.59 | $1.12 | 4.75 M | $27.02 M |
| 04/01/2026 | $1.80 | $1.71 (-5%) | $1.88 | $1.60 | 2.45 M | $39.16 M |
| 03/31/2026 | $2.05 | $1.80 (-12.2%) | $2.19 | $1.62 | 2.95 M | $41.22 M |
| 03/30/2026 | $2.08 | $2.00 (-3.85%) | $2.24 | $1.97 | 1.40 M | $45.80 M |
| 03/27/2026 | $2.20 | $2.04 (-7.27%) | $2.36 | $1.98 | 1.38 M | $46.72 M |
| 03/26/2026 | $2.41 | $2.26 (-6.22%) | $2.52 | $2.25 | 944.43 K | $51.75 M |
| 03/25/2026 | $2.58 | $2.42 (-6.2%) | $2.63 | $2.25 | 2.73 M | $55.42 M |
| 03/24/2026 | $2.74 | $2.54 (-7.3%) | $2.84 | $2.54 | 1.06 M | $58.17 M |
| 03/23/2026 | $3.00 | $2.79 (-7%) | $3.19 | $2.78 | 1.05 M | $63.89 M |
| 03/20/2026 | $2.84 | $2.83 (-0.35%) | $3.03 | $2.68 | 1.38 M | $64.81 M |
| 03/19/2026 | $2.96 | $2.85 (-3.72%) | $3.04 | $2.75 | 1.36 M | $65.27 M |
| 03/18/2026 | $3.26 | $3.00 (-7.98%) | $3.67 | $2.98 | 1.49 M | $68.70 M |
| 03/17/2026 | $3.28 | $3.31 (0.91%) | $3.46 | $3.11 | 1.07 M | $75.80 M |
| 03/16/2026 | $3.34 | $3.23 (-3.29%) | $3.44 | $2.77 | 1.96 M | $73.97 M |
| 03/13/2026 | $3.68 | $3.45 (-6.25%) | $3.89 | $3.44 | 2.75 M | $79.01 M |
| 03/12/2026 | $5.60 | $3.67 (-34.46%) | $6.03 | $3.60 | 5.59 M | $84.04 M |
| 03/11/2026 | $5.00 | $4.59 (-8.2%) | $5.06 | $4.54 | 1.62 M | $105.11 M |
| 03/10/2026 | $5.28 | $4.96 (-6.06%) | $5.44 | $4.92 | 887.40 K | $113.58 M |
| 03/09/2026 | $5.17 | $5.30 (2.51%) | $5.33 | $4.87 | 750.80 K | $121.37 M |
| 03/06/2026 | $5.61 | $5.29 (-5.7%) | $5.65 | $5.29 | 679.30 K | $121.48 M |
| 03/05/2026 | $5.54 | $5.79 (4.51%) | $6.03 | $5.50 | 821.85 K | $132.96 M |
| 03/04/2026 | $5.61 | $5.68 (1.25%) | $5.98 | $5.50 | 820.03 K | $130.44 M |
| 03/03/2026 | $5.50 | $5.44 (-1.09%) | $5.58 | $5.14 | 1.15 M | $124.92 M |
| 03/02/2026 | $5.96 | $5.73 (-3.86%) | $6.11 | $5.72 | 689.30 K | $131.58 M |
| 02/27/2026 | $6.82 | $6.17 (-9.53%) | $6.93 | $5.83 | 1.37 M | $141.69 M |
| 02/26/2026 | $7.85 | $7.00 (-10.83%) | $7.95 | $6.99 | 955.42 K | $160.75 M |
| 02/25/2026 | $8.07 | $7.91 (-1.98%) | $8.32 | $7.50 | 740.40 K | $181.65 M |
| 02/24/2026 | $8.81 | $8.17 (-7.26%) | $8.84 | $7.73 | 681.10 K | $187.62 M |
| 02/23/2026 | $8.80 | $8.79 (-0.11%) | $9.50 | $8.77 | 669.90 K | $201.85 M |
| 02/20/2026 | $8.03 | $8.96 (11.58%) | $9.20 | $7.90 | 625.91 K | $205.76 M |
| 02/19/2026 | $8.15 | $8.11 (-0.49%) | $8.36 | $7.55 | 689.80 K | $186.24 M |
| 02/18/2026 | $9.03 | $8.26 (-8.53%) | $9.03 | $8.13 | 832.00 K | $189.68 M |
| 02/17/2026 | $9.35 | $9.03 (-3.42%) | $9.43 | $8.76 | 548.01 K | $207.36 M |
| 02/13/2026 | $10.44 | $9.42 (-9.77%) | $10.52 | $9.08 | 660.20 K | $216.32 M |
| 02/12/2026 | $10.10 | $10.39 (2.87%) | $10.71 | $9.99 | 422.82 K | $238.60 M |
| 02/11/2026 | $10.56 | $10.24 (-3.03%) | $10.99 | $10.06 | 536.33 K | $235.15 M |
| 02/10/2026 | $11.00 | $10.69 (-2.82%) | $11.41 | $10.66 | 328.60 K | $245.49 M |
| 02/09/2026 | $12.00 | $11.12 (-7.33%) | $12.15 | $11.05 | 275.40 K | $255.36 M |
| 02/06/2026 | $11.59 | $11.94 (3.02%) | $12.21 | $11.37 | 415.14 K | $274.19 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.
