5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-8.45%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
-20.63%
YEAR-TO-DATE PERFORMANCE
-19.13%
1 YEAR PERFORMANCE
+41.15%
Sonos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.68 | $14.32 (-2.45%) | $14.93 | $14.30 | 2.13 M | $1.73 B |
| 06/18/2026 | $14.59 | $14.68 (0.62%) | $15.03 | $14.27 | 4.37 M | $1.77 B |
| 06/17/2026 | $14.78 | $14.29 (-3.32%) | $15.10 | $14.07 | 2.59 M | $1.72 B |
| 06/16/2026 | $14.84 | $14.84 (0%) | $15.34 | $14.68 | 1.56 M | $1.79 B |
| 06/15/2026 | $15.59 | $14.90 (-4.43%) | $15.59 | $14.75 | 3.19 M | $1.80 B |
| 06/12/2026 | $15.26 | $15.36 (0.66%) | $15.47 | $15.10 | 897.00 K | $1.85 B |
| 06/11/2026 | $14.65 | $15.44 (5.39%) | $15.45 | $14.34 | 1.17 M | $1.86 B |
| 06/10/2026 | $15.38 | $14.67 (-4.62%) | $15.57 | $14.65 | 1.10 M | $1.77 B |
| 06/09/2026 | $15.22 | $15.38 (1.05%) | $15.77 | $15.15 | 1.48 M | $1.85 B |
| 06/08/2026 | $15.11 | $14.96 (-0.99%) | $15.23 | $14.85 | 1.03 M | $1.80 B |
| 06/05/2026 | $16.32 | $15.08 (-7.6%) | $16.37 | $14.98 | 1.21 M | $1.82 B |
| 06/04/2026 | $15.86 | $16.25 (2.46%) | $16.38 | $15.78 | 1.14 M | $1.96 B |
| 06/03/2026 | $16.16 | $15.72 (-2.72%) | $16.32 | $15.61 | 1.16 M | $1.89 B |
| 06/02/2026 | $16.06 | $16.47 (2.55%) | $16.77 | $16.05 | 3.26 M | $1.98 B |
| 06/01/2026 | $15.80 | $16.17 (2.34%) | $16.36 | $15.69 | 1.80 M | $1.95 B |
| 05/29/2026 | $15.81 | $15.78 (-0.19%) | $16.12 | $15.63 | 1.75 M | $1.90 B |
| 05/28/2026 | $15.81 | $15.85 (0.25%) | $16.12 | $15.76 | 1.31 M | $1.91 B |
| 05/27/2026 | $16.23 | $15.93 (-1.85%) | $16.46 | $15.93 | 1.06 M | $1.92 B |
| 05/26/2026 | $15.57 | $16.23 (4.24%) | $16.35 | $15.55 | 1.86 M | $1.96 B |
| 05/22/2026 | $14.78 | $15.51 (4.94%) | $15.60 | $14.76 | 1.74 M | $1.87 B |
| 05/21/2026 | $14.88 | $14.72 (-1.08%) | $14.97 | $14.53 | 932.12 K | $1.77 B |
| 05/20/2026 | $14.77 | $15.02 (1.69%) | $15.07 | $14.62 | 1.08 M | $1.81 B |
| 05/19/2026 | $14.79 | $14.75 (-0.27%) | $15.12 | $14.63 | 1.17 M | $1.78 B |
| 05/18/2026 | $14.91 | $14.76 (-1.01%) | $15.23 | $14.66 | 1.63 M | $1.78 B |
| 05/15/2026 | $14.57 | $14.83 (1.78%) | $15.14 | $14.50 | 1.68 M | $1.79 B |
| 05/14/2026 | $14.76 | $14.69 (-0.47%) | $15.00 | $14.62 | 1.43 M | $1.77 B |
| 05/13/2026 | $14.65 | $14.64 (-0.07%) | $14.91 | $14.47 | 1.53 M | $1.76 B |
| 05/12/2026 | $15.18 | $14.71 (-3.1%) | $15.32 | $14.54 | 1.48 M | $1.77 B |
| 05/11/2026 | $15.30 | $15.22 (-0.52%) | $15.55 | $15.14 | 3.54 M | $1.83 B |
| 05/08/2026 | $14.89 | $15.06 (1.14%) | $15.11 | $14.57 | 1.59 M | $1.81 B |
| 05/07/2026 | $14.74 | $14.89 (1.02%) | $15.06 | $14.47 | 1.60 M | $1.79 B |
| 05/06/2026 | $14.17 | $14.76 (4.16%) | $14.92 | $14.10 | 2.10 M | $1.78 B |
| 05/05/2026 | $14.89 | $14.01 (-5.91%) | $15.08 | $12.83 | 4.59 M | $1.69 B |
| 05/04/2026 | $14.73 | $14.87 (0.95%) | $15.46 | $14.46 | 2.90 M | $1.79 B |
| 05/01/2026 | $14.98 | $14.84 (-0.93%) | $15.20 | $14.80 | 1.17 M | $1.79 B |
| 04/30/2026 | $14.52 | $14.83 (2.13%) | $14.86 | $14.30 | 1.36 M | $1.79 B |
| 04/29/2026 | $14.36 | $14.67 (2.16%) | $14.87 | $14.35 | 1.54 M | $1.77 B |
| 04/28/2026 | $14.66 | $14.48 (-1.23%) | $14.77 | $14.38 | 1.01 M | $1.74 B |
| 04/27/2026 | $14.71 | $14.64 (-0.48%) | $14.92 | $14.43 | 1.10 M | $1.76 B |
| 04/24/2026 | $14.42 | $14.75 (2.29%) | $14.77 | $14.29 | 872.91 K | $1.78 B |
| 04/23/2026 | $14.67 | $14.42 (-1.7%) | $14.68 | $13.94 | 866.21 K | $1.74 B |
| 04/22/2026 | $14.99 | $14.71 (-1.87%) | $15.15 | $14.52 | 1.29 M | $1.77 B |
| 04/21/2026 | $14.69 | $14.94 (1.7%) | $15.05 | $14.58 | 1.66 M | $1.80 B |
| 04/20/2026 | $14.37 | $14.62 (1.74%) | $14.72 | $14.14 | 1.28 M | $1.76 B |
| 04/17/2026 | $14.44 | $14.37 (-0.48%) | $14.68 | $14.33 | 1.05 M | $1.73 B |
| 04/16/2026 | $13.90 | $14.14 (1.73%) | $14.20 | $13.77 | 860.73 K | $1.70 B |
| 04/15/2026 | $13.65 | $13.86 (1.54%) | $14.01 | $13.65 | 849.70 K | $1.67 B |
| 04/14/2026 | $13.33 | $13.66 (2.48%) | $13.79 | $13.29 | 828.00 K | $1.65 B |
| 04/13/2026 | $12.80 | $13.31 (3.98%) | $13.35 | $12.73 | 1.28 M | $1.60 B |
| 04/10/2026 | $13.02 | $12.97 (-0.38%) | $13.11 | $12.75 | 687.00 K | $1.56 B |
| 04/09/2026 | $13.20 | $13.04 (-1.21%) | $13.31 | $12.86 | 1.10 M | $1.57 B |
| 04/08/2026 | $14.23 | $13.28 (-6.68%) | $14.37 | $13.15 | 1.49 M | $1.60 B |
| 04/07/2026 | $13.46 | $13.40 (-0.45%) | $13.54 | $13.08 | 961.61 K | $1.61 B |
| 04/06/2026 | $13.58 | $13.59 (0.07%) | $13.76 | $13.48 | 832.86 K | $1.64 B |
| 04/02/2026 | $13.33 | $13.58 (1.88%) | $13.73 | $13.21 | 920.30 K | $1.64 B |
| 04/01/2026 | $13.47 | $13.72 (1.86%) | $14.02 | $13.40 | 1.23 M | $1.65 B |
| 03/31/2026 | $13.27 | $13.40 (0.98%) | $13.57 | $13.04 | 1.27 M | $1.61 B |
| 03/30/2026 | $12.90 | $12.99 (0.7%) | $13.20 | $12.85 | 1.28 M | $1.57 B |
| 03/27/2026 | $12.65 | $12.70 (0.4%) | $12.78 | $12.44 | 1.45 M | $1.53 B |
| 03/26/2026 | $13.07 | $12.81 (-1.99%) | $13.34 | $12.80 | 794.10 K | $1.54 B |
| 03/25/2026 | $13.68 | $13.26 (-3.07%) | $13.77 | $13.18 | 785.00 K | $1.60 B |
| 03/24/2026 | $13.39 | $13.48 (0.67%) | $13.58 | $13.27 | 1.17 M | $1.62 B |
| 03/23/2026 | $13.62 | $13.59 (-0.22%) | $13.82 | $13.46 | 1.07 M | $1.64 B |
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.
