5 DAY PERFORMANCE
-4.31%
1 MONTH PERFORMANCE
+4.49%
3 MONTH PERFORMANCE
-16.86%
6 MONTH PERFORMANCE
-12.83%
YEAR-TO-DATE PERFORMANCE
-19.13%
1 YEAR PERFORMANCE
+54.52%
Sonos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.25 | $14.61 (2.53%) | $14.83 | $14.10 | 777.57 K | $1.75 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 |
| 03/20/2026 | $13.51 | $13.12 (-2.89%) | $13.62 | $13.06 | 2.30 M | $1.58 B |
| 03/19/2026 | $13.15 | $13.43 (2.13%) | $13.57 | $13.10 | 1.20 M | $1.62 B |
| 03/18/2026 | $13.66 | $13.33 (-2.42%) | $13.89 | $13.29 | 1.38 M | $1.61 B |
| 03/17/2026 | $13.52 | $13.49 (-0.22%) | $13.70 | $13.44 | 1.20 M | $1.63 B |
| 03/16/2026 | $13.23 | $13.34 (0.83%) | $13.54 | $13.19 | 1.02 M | $1.61 B |
| 03/13/2026 | $13.70 | $13.15 (-4.01%) | $13.90 | $13.11 | 1.24 M | $1.58 B |
| 03/12/2026 | $14.35 | $13.77 (-4.04%) | $14.47 | $13.71 | 1.27 M | $1.66 B |
| 03/11/2026 | $14.08 | $14.15 (0.5%) | $14.37 | $13.82 | 1.64 M | $1.70 B |
| 03/10/2026 | $14.11 | $14.23 (0.85%) | $14.28 | $13.80 | 1.39 M | $1.71 B |
| 03/09/2026 | $13.99 | $14.20 (1.5%) | $14.26 | $13.35 | 2.27 M | $1.71 B |
| 03/06/2026 | $14.83 | $14.27 (-3.78%) | $14.90 | $14.20 | 1.52 M | $1.72 B |
| 03/05/2026 | $15.20 | $15.20 (0%) | $15.48 | $14.92 | 1.95 M | $1.83 B |
| 03/04/2026 | $14.86 | $15.33 (3.16%) | $15.37 | $14.71 | 1.80 M | $1.85 B |
| 03/03/2026 | $14.34 | $14.75 (2.86%) | $14.77 | $14.20 | 1.33 M | $1.78 B |
| 03/02/2026 | $14.89 | $14.70 (-1.28%) | $15.15 | $14.65 | 1.37 M | $1.77 B |
| 02/27/2026 | $15.46 | $15.40 (-0.39%) | $15.59 | $15.10 | 2.49 M | $1.86 B |
| 02/26/2026 | $15.84 | $15.75 (-0.57%) | $16.09 | $15.61 | 1.40 M | $1.90 B |
| 02/25/2026 | $15.05 | $15.40 (2.33%) | $15.42 | $14.72 | 1.39 M | $1.86 B |
| 02/24/2026 | $14.92 | $14.80 (-0.8%) | $15.07 | $14.53 | 2.10 M | $1.78 B |
| 02/23/2026 | $15.24 | $14.91 (-2.17%) | $15.45 | $14.61 | 2.23 M | $1.80 B |
| 02/20/2026 | $15.24 | $15.41 (1.12%) | $15.94 | $15.00 | 2.91 M | $1.86 B |
| 02/19/2026 | $15.61 | $15.66 (0.32%) | $15.93 | $15.31 | 1.30 M | $1.89 B |
| 02/18/2026 | $16.17 | $15.70 (-2.91%) | $16.38 | $15.65 | 1.90 M | $1.89 B |
| 02/17/2026 | $15.39 | $15.60 (1.36%) | $15.78 | $15.19 | 2.03 M | $1.88 B |
| 02/13/2026 | $16.29 | $15.51 (-4.79%) | $16.63 | $15.38 | 3.18 M | $1.87 B |
| 02/12/2026 | $16.57 | $16.29 (-1.69%) | $16.76 | $15.83 | 1.71 M | $1.96 B |
| 02/11/2026 | $17.48 | $16.50 (-5.61%) | $17.54 | $16.18 | 2.29 M | $1.99 B |
| 02/10/2026 | $17.00 | $17.45 (2.65%) | $17.54 | $16.86 | 1.94 M | $2.10 B |
| 02/09/2026 | $17.45 | $17.07 (-2.18%) | $17.56 | $16.22 | 2.63 M | $2.06 B |
| 02/06/2026 | $16.71 | $17.08 (2.21%) | $17.22 | $16.43 | 2.56 M | $2.06 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.
