5 DAY PERFORMANCE
-3.14%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
-4.63%
6 MONTH PERFORMANCE
-16.86%
YEAR-TO-DATE PERFORMANCE
-19.13%
1 YEAR PERFORMANCE
+29.44%
Sonos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.76 | $15.45 (-1.97%) | $15.83 | $15.19 | 1.54 M | $1.84 B |
| 08/05/2026 | $16.43 | $15.92 (-3.1%) | $16.43 | $15.87 | 1.67 M | $1.89 B |
| 08/04/2026 | $16.00 | $16.42 (2.63%) | $16.47 | $15.62 | 1.80 M | $1.95 B |
| 08/03/2026 | $15.07 | $15.77 (4.64%) | $15.82 | $15.07 | 2.01 M | $1.88 B |
| 07/31/2026 | $14.34 | $14.66 (2.23%) | $14.86 | $14.27 | 2.47 M | $1.74 B |
| 07/30/2026 | $16.17 | $14.43 (-10.76%) | $16.77 | $14.02 | 4.98 M | $1.72 B |
| 07/29/2026 | $16.80 | $17.52 (4.29%) | $17.60 | $16.62 | 3.88 M | $2.08 B |
| 07/28/2026 | $15.91 | $16.80 (5.59%) | $16.83 | $15.77 | 2.42 M | $2.00 B |
| 07/27/2026 | $14.89 | $15.66 (5.17%) | $15.86 | $14.88 | 1.59 M | $1.86 B |
| 07/24/2026 | $14.58 | $14.69 (0.75%) | $14.78 | $14.39 | 1.36 M | $1.77 B |
| 07/23/2026 | $14.51 | $14.53 (0.14%) | $14.65 | $14.32 | 1.51 M | $1.75 B |
| 07/22/2026 | $14.74 | $14.66 (-0.54%) | $14.97 | $14.33 | 1.41 M | $1.77 B |
| 07/21/2026 | $15.25 | $14.79 (-3.02%) | $15.48 | $14.76 | 1.69 M | $1.78 B |
| 07/20/2026 | $15.24 | $15.20 (-0.26%) | $15.88 | $14.94 | 1.89 M | $1.83 B |
| 07/17/2026 | $14.27 | $15.11 (5.89%) | $15.51 | $14.27 | 3.81 M | $1.82 B |
| 07/16/2026 | $13.83 | $14.27 (3.18%) | $14.47 | $13.83 | 2.53 M | $1.72 B |
| 07/15/2026 | $15.15 | $13.80 (-8.91%) | $15.80 | $13.76 | 4.02 M | $1.66 B |
| 07/14/2026 | $15.04 | $15.22 (1.2%) | $15.25 | $14.90 | 1.60 M | $1.83 B |
| 07/13/2026 | $14.40 | $15.04 (4.44%) | $15.19 | $14.35 | 1.97 M | $1.81 B |
| 07/10/2026 | $14.22 | $14.50 (1.97%) | $14.50 | $14.13 | 1.36 M | $1.75 B |
| 07/09/2026 | $13.81 | $14.08 (1.96%) | $14.13 | $13.66 | 1.25 M | $1.70 B |
| 07/08/2026 | $13.91 | $13.82 (-0.65%) | $14.09 | $13.68 | 1.65 M | $1.67 B |
| 07/07/2026 | $13.82 | $14.10 (2.03%) | $14.14 | $13.67 | 2.15 M | $1.70 B |
| 07/06/2026 | $13.78 | $13.60 (-1.31%) | $14.07 | $13.54 | 1.53 M | $1.64 B |
| 07/02/2026 | $13.36 | $13.62 (1.95%) | $13.79 | $13.36 | 1.76 M | $1.64 B |
| 07/01/2026 | $13.45 | $13.40 (-0.37%) | $13.87 | $13.24 | 2.48 M | $1.61 B |
| 06/30/2026 | $13.45 | $13.53 (0.59%) | $13.84 | $13.25 | 2.59 M | $1.63 B |
| 06/29/2026 | $13.57 | $13.58 (0.07%) | $13.64 | $13.08 | 3.26 M | $1.64 B |
| 06/26/2026 | $13.55 | $13.57 (0.15%) | $13.73 | $13.31 | 4.66 M | $1.64 B |
| 06/25/2026 | $14.07 | $13.76 (-2.2%) | $14.28 | $13.64 | 2.24 M | $1.66 B |
| 06/24/2026 | $14.19 | $14.07 (-0.85%) | $14.67 | $13.64 | 2.62 M | $1.70 B |
| 06/23/2026 | $14.13 | $14.16 (0.21%) | $14.48 | $14.09 | 2.11 M | $1.71 B |
| 06/22/2026 | $14.69 | $14.32 (-2.52%) | $14.93 | $14.29 | 2.24 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 |
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.
