5 DAY PERFORMANCE
-12.18%
1 MONTH PERFORMANCE
-20.85%
3 MONTH PERFORMANCE
-10.80%
6 MONTH PERFORMANCE
+1.36%
YEAR-TO-DATE PERFORMANCE
-19.13%
1 YEAR PERFORMANCE
-14.66%
Sonos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.99 | $16.19 (-4.71%) | $16.99 | $16.19 | 466.25 K | |
| 11/04/2026 | $16.40 | $16.77 (2.26%) | $17.40 | $16.38 | 2.07 M | $1.99 B |
| 11/03/2026 | $15.71 | $15.94 (1.46%) | $16.08 | $15.63 | 1.31 M | $1.90 B |
| 11/02/2026 | $16.39 | $15.73 (-4.03%) | $16.67 | $15.69 | 1.63 M | $1.87 B |
| 10/30/2026 | $17.42 | $16.17 (-7.18%) | $17.42 | $15.98 | 1.53 M | $1.92 B |
| 10/29/2026 | $17.57 | $17.46 (-0.63%) | $17.73 | $17.33 | 920.06 K | $2.08 B |
| 10/28/2026 | $17.60 | $17.75 (0.85%) | $17.89 | $17.50 | 834.64 K | $2.11 B |
| 10/27/2026 | $17.59 | $17.87 (1.59%) | $17.89 | $17.41 | 1.75 M | $2.13 B |
| 10/26/2026 | $17.64 | $17.59 (-0.28%) | $17.85 | $17.35 | 971.16 K | $2.09 B |
| 10/23/2026 | $17.53 | $17.54 (0.06%) | $17.65 | $17.36 | 1.05 M | $2.09 B |
| 10/22/2026 | $17.47 | $17.70 (1.32%) | $17.75 | $17.42 | 895.97 K | $2.11 B |
| 10/21/2026 | $17.40 | $17.47 (0.4%) | $17.66 | $17.32 | 1.21 M | $2.08 B |
| 10/20/2026 | $16.91 | $17.37 (2.72%) | $17.52 | $16.91 | 1.08 M | $2.07 B |
| 10/19/2026 | $17.24 | $16.93 (-1.8%) | $17.38 | $16.85 | 1.17 M | $2.01 B |
| 10/16/2026 | $17.69 | $17.34 (-1.98%) | $17.78 | $16.84 | 1.50 M | $2.06 B |
| 10/15/2026 | $17.73 | $17.69 (-0.23%) | $17.93 | $17.58 | 1.55 M | $2.10 B |
| 10/14/2026 | $17.70 | $17.60 (-0.56%) | $17.94 | $17.38 | 1.72 M | $2.09 B |
| 10/13/2026 | $17.18 | $17.72 (3.14%) | $17.92 | $17.18 | 2.39 M | $2.11 B |
| 10/12/2026 | $17.25 | $17.34 (0.52%) | $17.78 | $16.92 | 1.60 M | $2.06 B |
| 10/09/2026 | $16.98 | $17.26 (1.65%) | $17.27 | $16.84 | 1.01 M | $2.05 B |
| 10/08/2026 | $16.98 | $16.95 (-0.18%) | $17.09 | $16.70 | 1.95 M | $2.02 B |
| 10/07/2026 | $17.16 | $16.98 (-1.05%) | $17.51 | $16.93 | 1.87 M | $2.02 B |
| 10/06/2026 | $18.00 | $17.43 (-3.17%) | $18.06 | $17.29 | 1.58 M | $2.07 B |
| 10/05/2026 | $17.52 | $17.94 (2.4%) | $17.96 | $17.27 | 2.69 M | $2.13 B |
| 10/02/2026 | $17.88 | $17.70 (-1.01%) | $18.35 | $17.64 | 2.53 M | $2.11 B |
| 10/01/2026 | $18.09 | $17.75 (-1.88%) | $18.14 | $17.47 | 2.27 M | $2.11 B |
| 09/30/2026 | $17.81 | $17.89 (0.45%) | $18.25 | $17.72 | 2.32 M | $2.13 B |
| 09/29/2026 | $17.91 | $17.85 (-0.34%) | $18.11 | $17.45 | 2.21 M | $2.12 B |
| 09/28/2026 | $17.76 | $17.97 (1.18%) | $18.20 | $17.63 | 2.54 M | $2.14 B |
| 09/25/2026 | $17.90 | $18.18 (1.56%) | $18.24 | $17.70 | 2.26 M | $2.16 B |
| 09/24/2026 | $17.06 | $17.84 (4.57%) | $17.94 | $17.05 | 1.73 M | $2.12 B |
| 09/23/2026 | $16.98 | $17.10 (0.71%) | $17.33 | $16.81 | 2.26 M | $2.03 B |
| 09/22/2026 | $16.61 | $16.85 (1.44%) | $16.98 | $16.41 | 1.41 M | $2.00 B |
| 09/21/2026 | $15.77 | $16.36 (3.74%) | $16.45 | $15.76 | 1.63 M | $1.95 B |
| 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 |
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.
