5 DAY PERFORMANCE
+16.38%
1 MONTH PERFORMANCE
+14.25%
3 MONTH PERFORMANCE
+3.45%
6 MONTH PERFORMANCE
+33.36%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
-20.01%
Sonos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.82 | $11.69 (-1.1%) | $11.91 | $11.46 | 1.84 M | $1.42 B |
| 03/11/2025 | $12.07 | $11.71 (-2.98%) | $12.19 | $11.62 | 1.92 M | $1.43 B |
| 03/10/2025 | $12.70 | $12.08 (-4.88%) | $12.85 | $11.96 | 1.92 M | $1.47 B |
| 03/07/2025 | $12.99 | $12.88 (-0.85%) | $13.04 | $12.55 | 1.35 M | $1.57 B |
| 03/06/2025 | $12.89 | $12.96 (0.54%) | $13.10 | $12.76 | 1.54 M | $1.58 B |
| 03/05/2025 | $13.12 | $13.11 (-0.08%) | $13.26 | $12.84 | 1.32 M | $1.60 B |
| 03/04/2025 | $12.85 | $13.05 (1.56%) | $13.21 | $12.68 | 2.02 M | $1.59 B |
| 03/03/2025 | $13.24 | $12.99 (-1.89%) | $13.63 | $12.92 | 1.88 M | $1.59 B |
| 02/28/2025 | $13.19 | $13.22 (0.23%) | $13.22 | $12.91 | 1.49 M | $1.61 B |
| 02/27/2025 | $13.60 | $13.22 (-2.79%) | $13.64 | $13.19 | 1.29 M | $1.61 B |
| 02/26/2025 | $13.57 | $13.56 (-0.07%) | $13.84 | $13.41 | 1.91 M | $1.66 B |
| 02/25/2025 | $13.00 | $13.49 (3.77%) | $13.57 | $12.79 | 2.68 M | $1.65 B |
| 02/24/2025 | $12.00 | $12.51 (4.25%) | $12.80 | $11.94 | 1.92 M | $1.53 B |
| 02/21/2025 | $12.38 | $11.93 (-3.63%) | $12.43 | $11.87 | 2.53 M | $1.46 B |
| 02/20/2025 | $12.38 | $12.26 (-0.97%) | $12.57 | $12.24 | 3.48 M | $1.50 B |
| 02/19/2025 | $12.80 | $12.46 (-2.66%) | $12.82 | $12.27 | 2.86 M | $1.52 B |
| 02/18/2025 | $13.32 | $12.92 (-3%) | $13.32 | $12.88 | 2.24 M | $1.58 B |
| 02/14/2025 | $13.27 | $13.33 (0.45%) | $13.38 | $13.10 | 1.30 M | $1.63 B |
| 02/13/2025 | $13.28 | $13.17 (-0.83%) | $13.30 | $12.95 | 1.45 M | $1.61 B |
| 02/12/2025 | $13.00 | $13.12 (0.92%) | $13.17 | $12.75 | 2.08 M | $1.60 B |
| 02/11/2025 | $13.63 | $13.23 (-2.93%) | $13.70 | $13.11 | 2.81 M | $1.62 B |
| 02/10/2025 | $13.95 | $13.80 (-1.08%) | $14.21 | $13.39 | 2.97 M | $1.68 B |
| 02/07/2025 | $15.18 | $13.88 (-8.56%) | $15.77 | $13.87 | 3.27 M | $1.69 B |
| 02/06/2025 | $14.89 | $15.00 (0.74%) | $15.80 | $14.63 | 4.63 M | $1.83 B |
| 02/05/2025 | $14.54 | $14.26 (-1.93%) | $14.61 | $14.23 | 1.34 M | $1.74 B |
| 02/04/2025 | $13.63 | $14.42 (5.8%) | $14.51 | $13.54 | 2.60 M | $1.76 B |
| 02/03/2025 | $13.50 | $13.57 (0.52%) | $13.70 | $13.33 | 1.72 M | $1.66 B |
| 01/31/2025 | $14.08 | $13.79 (-2.06%) | $14.25 | $13.77 | 1.89 M | $1.67 B |
| 01/30/2025 | $14.04 | $14.03 (-0.07%) | $14.16 | $13.93 | 1.58 M | $1.70 B |
| 01/29/2025 | $13.92 | $13.98 (0.43%) | $14.19 | $13.67 | 1.87 M | $1.70 B |
| 01/28/2025 | $14.00 | $13.92 (-0.57%) | $14.31 | $13.85 | 1.95 M | $1.69 B |
| 01/27/2025 | $13.85 | $13.94 (0.65%) | $14.38 | $13.85 | 2.01 M | $1.69 B |
| 01/24/2025 | $14.10 | $13.93 (-1.21%) | $14.31 | $13.93 | 1.42 M | $1.69 B |
| 01/23/2025 | $13.98 | $14.10 (0.86%) | $14.11 | $13.72 | 1.82 M | $1.71 B |
| 01/22/2025 | $14.34 | $14.14 (-1.39%) | $14.50 | $14.06 | 1.85 M | $1.72 B |
| 01/21/2025 | $14.11 | $14.36 (1.77%) | $14.46 | $13.94 | 2.91 M | $1.74 B |
| 01/17/2025 | $14.07 | $14.00 (-0.5%) | $14.17 | $13.92 | 2.72 M | $1.70 B |
| 01/16/2025 | $14.24 | $13.94 (-2.11%) | $14.25 | $13.89 | 2.52 M | $1.69 B |
| 01/15/2025 | $14.45 | $14.23 (-1.52%) | $14.79 | $14.17 | 2.40 M | $1.73 B |
| 01/14/2025 | $14.44 | $14.23 (-1.45%) | $15.01 | $14.21 | 1.97 M | $1.73 B |
| 01/13/2025 | $14.20 | $14.40 (1.41%) | $14.42 | $12.94 | 5.79 M | $1.75 B |
| 01/10/2025 | $14.46 | $14.52 (0.41%) | $14.61 | $14.31 | 1.19 M | $1.76 B |
| 01/08/2025 | $14.92 | $14.75 (-1.14%) | $14.92 | $14.46 | 1.36 M | $1.79 B |
| 01/07/2025 | $14.93 | $14.89 (-0.27%) | $15.22 | $14.73 | 1.31 M | $1.81 B |
| 01/06/2025 | $15.11 | $14.99 (-0.79%) | $15.51 | $14.98 | 1.54 M | $1.82 B |
| 01/03/2025 | $14.85 | $15.08 (1.55%) | $15.14 | $14.64 | 1.07 M | $1.83 B |
| 01/02/2025 | $14.99 | $14.74 (-1.67%) | $15.15 | $14.72 | 1.18 M | $1.79 B |
| 12/31/2024 | $15.13 | $15.04 (-0.59%) | $15.46 | $15.02 | 2.44 M | $1.83 B |
| 12/30/2024 | $14.82 | $15.07 (1.69%) | $15.10 | $14.53 | 1.82 M | $1.83 B |
| 12/27/2024 | $14.80 | $15.02 (1.49%) | $15.05 | $14.62 | 1.26 M | $1.82 B |
| 12/26/2024 | $14.61 | $14.91 (2.05%) | $15.02 | $14.54 | 1.20 M | $1.81 B |
| 12/24/2024 | $14.60 | $14.78 (1.23%) | $14.86 | $14.46 | 454,300 | $1.79 B |
| 12/23/2024 | $14.52 | $14.58 (0.41%) | $14.81 | $14.52 | 1.16 M | $1.77 B |
| 12/20/2024 | $14.30 | $14.56 (1.82%) | $15.17 | $14.24 | 4.95 M | $1.77 B |
| 12/19/2024 | $13.96 | $14.41 (3.22%) | $14.47 | $13.94 | 1.50 M | $1.75 B |
| 12/18/2024 | $14.62 | $13.96 (-4.51%) | $14.79 | $13.92 | 1.70 M | $1.69 B |
| 12/17/2024 | $14.59 | $14.56 (-0.21%) | $14.71 | $14.33 | 1.61 M | $1.77 B |
| 12/16/2024 | $14.51 | $14.66 (1.03%) | $14.98 | $14.47 | 1.50 M | $1.78 B |
| 12/13/2024 | $14.60 | $14.57 (-0.21%) | $14.65 | $14.44 | 1.24 M | $1.77 B |
| 12/12/2024 | $14.53 | $14.49 (-0.28%) | $14.66 | $14.40 | 1.21 M | $1.76 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.
