5 DAY PERFORMANCE
-8.97%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
-3.27%
6 MONTH PERFORMANCE
+8.23%
YEAR-TO-DATE PERFORMANCE
-19.13%
1 YEAR PERFORMANCE
-8.80%
Sonos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $15.68 | $15.53 (-0.96%) | $15.79 | $15.28 | 6.85 M | $1.85 B |
| 09/17/2026 | $15.88 | $16.07 (1.2%) | $16.28 | $15.51 | 1.78 M | $1.91 B |
| 09/16/2026 | $15.63 | $15.60 (-0.19%) | $15.89 | $15.41 | 1.85 M | $1.86 B |
| 09/15/2026 | $15.51 | $15.66 (0.97%) | $15.68 | $15.14 | 1.68 M | $1.86 B |
| 09/14/2026 | $15.20 | $15.58 (2.5%) | $15.61 | $15.09 | 1.59 M | $1.85 B |
| 09/11/2026 | $14.71 | $15.12 (2.79%) | $15.15 | $14.69 | 1.86 M | $1.80 B |
| 09/10/2026 | $14.47 | $14.63 (1.11%) | $14.87 | $14.25 | 1.97 M | $1.74 B |
| 09/09/2026 | $14.32 | $14.55 (1.61%) | $14.55 | $14.20 | 1.69 M | $1.73 B |
| 09/08/2026 | $15.23 | $14.49 (-4.86%) | $15.23 | $14.26 | 2.38 M | $1.72 B |
| 09/04/2026 | $16.01 | $15.36 (-4.06%) | $16.16 | $15.30 | 1.41 M | $1.83 B |
| 09/03/2026 | $16.19 | $16.16 (-0.19%) | $16.34 | $15.85 | 1.43 M | $1.92 B |
| 09/02/2026 | $15.15 | $15.98 (5.48%) | $16.55 | $15.00 | 2.16 M | $1.90 B |
| 09/01/2026 | $15.39 | $15.14 (-1.62%) | $15.93 | $14.97 | 1.35 M | $1.80 B |
| 08/31/2026 | $15.33 | $15.60 (1.76%) | $15.64 | $15.30 | 1.93 M | $1.86 B |
| 08/28/2026 | $15.12 | $15.30 (1.19%) | $15.47 | $15.12 | 792.40 K | $1.82 B |
| 08/27/2026 | $15.36 | $15.10 (-1.69%) | $15.57 | $15.05 | 1.75 M | $1.80 B |
| 08/26/2026 | $15.20 | $15.33 (0.86%) | $15.43 | $15.06 | 941.50 K | $1.82 B |
| 08/25/2026 | $15.54 | $15.29 (-1.61%) | $15.54 | $15.17 | 786.70 K | $1.82 B |
| 08/24/2026 | $15.72 | $15.41 (-1.97%) | $15.86 | $15.38 | 957.10 K | $1.83 B |
| 08/21/2026 | $16.06 | $15.83 (-1.43%) | $16.18 | $15.63 | 900.31 K | $1.88 B |
| 08/20/2026 | $16.09 | $16.05 (-0.25%) | $16.32 | $15.87 | 996.11 K | $1.91 B |
| 08/19/2026 | $15.82 | $16.28 (2.91%) | $16.55 | $15.82 | 1.38 M | $1.94 B |
| 08/18/2026 | $15.38 | $15.79 (2.67%) | $16.00 | $15.26 | 1.63 M | $1.88 B |
| 08/17/2026 | $16.07 | $15.45 (-3.86%) | $16.09 | $15.35 | 1.60 M | $1.84 B |
| 08/14/2026 | $16.83 | $16.31 (-3.09%) | $17.01 | $16.29 | 1.48 M | $1.94 B |
| 08/13/2026 | $15.82 | $16.59 (4.87%) | $16.62 | $15.65 | 1.65 M | $1.97 B |
| 08/12/2026 | $14.90 | $15.75 (5.7%) | $15.97 | $14.90 | 2.06 M | $1.87 B |
| 08/11/2026 | $15.44 | $15.07 (-2.4%) | $15.57 | $15.04 | 984.11 K | $1.79 B |
| 08/10/2026 | $15.66 | $15.44 (-1.4%) | $15.87 | $15.41 | 1.20 M | $1.84 B |
| 08/07/2026 | $15.36 | $15.64 (1.82%) | $15.78 | $15.36 | 1.19 M | $1.86 B |
| 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 |
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.
