5 DAY PERFORMANCE
-9.42%
1 MONTH PERFORMANCE
+4.42%
3 MONTH PERFORMANCE
+15.79%
6 MONTH PERFORMANCE
+69.42%
YEAR-TO-DATE PERFORMANCE
+13.10%
1 YEAR PERFORMANCE
+15.71%
Sonos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.76 | $19.15 (2.08%) | $19.16 | $18.52 | 1.12 M | $2.31 B |
| 12/04/2025 | $19.00 | $18.76 (-1.26%) | $19.07 | $18.65 | 1.04 M | $2.26 B |
| 12/03/2025 | $18.91 | $19.05 (0.74%) | $19.07 | $18.71 | 1.43 M | $2.30 B |
| 12/02/2025 | $18.65 | $18.78 (0.7%) | $18.89 | $18.51 | 1.18 M | $2.26 B |
| 12/01/2025 | $18.27 | $18.55 (1.53%) | $19.08 | $18.16 | 2.01 M | $2.24 B |
| 11/28/2025 | $18.61 | $18.56 (-0.27%) | $18.66 | $18.42 | 536.40 K | $2.24 B |
| 11/26/2025 | $18.42 | $18.63 (1.14%) | $18.86 | $18.32 | 1.86 M | $2.25 B |
| 11/25/2025 | $17.66 | $18.48 (4.64%) | $18.56 | $17.64 | 2.14 M | $2.23 B |
| 11/24/2025 | $16.83 | $17.64 (4.81%) | $17.73 | $16.73 | 2.57 M | $2.13 B |
| 11/21/2025 | $16.08 | $16.78 (4.35%) | $17.12 | $15.98 | 2.35 M | $2.02 B |
| 11/20/2025 | $16.52 | $15.95 (-3.45%) | $16.70 | $15.77 | 1.35 M | $1.92 B |
| 11/19/2025 | $16.28 | $16.17 (-0.68%) | $16.82 | $16.14 | 1.45 M | $1.95 B |
| 11/18/2025 | $16.34 | $16.28 (-0.37%) | $16.49 | $15.93 | 1.57 M | $1.96 B |
| 11/17/2025 | $16.30 | $15.88 (-2.58%) | $16.34 | $15.84 | 2.11 M | $1.92 B |
| 11/14/2025 | $16.37 | $16.56 (1.16%) | $16.74 | $16.21 | 960.22 K | $2.00 B |
| 11/13/2025 | $17.01 | $16.58 (-2.53%) | $17.06 | $16.50 | 1.21 M | $2.00 B |
| 11/12/2025 | $16.89 | $17.11 (1.3%) | $17.36 | $16.89 | 1.70 M | $2.06 B |
| 11/11/2025 | $16.76 | $16.89 (0.78%) | $17.23 | $16.65 | 1.47 M | $2.04 B |
| 11/10/2025 | $16.49 | $16.66 (1.03%) | $17.04 | $16.40 | 1.62 M | $2.01 B |
| 11/07/2025 | $16.29 | $16.29 (0%) | $16.46 | $15.91 | 1.91 M | $1.96 B |
| 11/06/2025 | $17.17 | $16.29 (-5.13%) | $17.20 | $16.00 | 1.71 M | $1.96 B |
| 11/05/2025 | $17.02 | $16.64 (-2.23%) | $17.89 | $15.88 | 3.86 M | $2.01 B |
| 11/04/2025 | $16.45 | $16.41 (-0.24%) | $16.70 | $15.96 | 2.40 M | $1.98 B |
| 11/03/2025 | $17.08 | $16.81 (-1.58%) | $17.17 | $16.76 | 1.46 M | $2.03 B |
| 10/31/2025 | $16.85 | $17.17 (1.9%) | $17.33 | $16.75 | 1.33 M | $2.07 B |
| 10/30/2025 | $16.53 | $16.86 (2%) | $16.98 | $16.43 | 1.05 M | $2.03 B |
| 10/29/2025 | $17.11 | $16.74 (-2.16%) | $17.19 | $16.54 | 1.35 M | $2.02 B |
| 10/28/2025 | $17.52 | $17.30 (-1.26%) | $17.52 | $17.22 | 786.00 K | $2.08 B |
| 10/27/2025 | $17.70 | $17.62 (-0.45%) | $17.78 | $17.36 | 974.42 K | $2.12 B |
| 10/24/2025 | $17.65 | $17.40 (-1.42%) | $17.65 | $17.27 | 996.80 K | $2.10 B |
| 10/23/2025 | $16.55 | $17.37 (4.95%) | $17.38 | $16.50 | 1.09 M | $2.09 B |
| 10/22/2025 | $16.74 | $16.57 (-1.02%) | $17.06 | $16.43 | 923.20 K | $2.00 B |
| 10/21/2025 | $16.92 | $16.82 (-0.59%) | $17.11 | $16.61 | 895.70 K | $2.03 B |
| 10/20/2025 | $16.69 | $16.94 (1.5%) | $17.12 | $16.64 | 1.15 M | $2.04 B |
| 10/17/2025 | $16.46 | $16.51 (0.3%) | $16.83 | $16.24 | 1.01 M | $1.99 B |
| 10/16/2025 | $16.50 | $16.48 (-0.12%) | $17.11 | $16.37 | 1.17 M | $1.98 B |
| 10/15/2025 | $16.17 | $16.44 (1.67%) | $16.54 | $16.05 | 1.62 M | $1.98 B |
| 10/14/2025 | $16.10 | $15.97 (-0.81%) | $16.34 | $15.84 | 1.53 M | $1.92 B |
| 10/13/2025 | $16.92 | $16.49 (-2.54%) | $17.10 | $16.47 | 1.16 M | $1.99 B |
| 10/10/2025 | $17.76 | $16.51 (-7.04%) | $17.78 | $16.34 | 1.95 M | $1.99 B |
| 10/09/2025 | $18.00 | $17.73 (-1.5%) | $18.01 | $17.41 | 1.10 M | $2.14 B |
| 10/08/2025 | $17.63 | $18.04 (2.33%) | $18.06 | $17.51 | 1.85 M | $2.17 B |
| 10/07/2025 | $17.88 | $17.55 (-1.85%) | $17.93 | $17.32 | 1.95 M | $2.11 B |
| 10/06/2025 | $17.18 | $17.81 (3.67%) | $17.85 | $16.89 | 2.27 M | $2.14 B |
| 10/03/2025 | $16.88 | $17.01 (0.77%) | $17.53 | $16.81 | 1.85 M | $2.05 B |
| 10/02/2025 | $16.48 | $16.80 (1.94%) | $16.82 | $16.40 | 1.56 M | $2.02 B |
| 10/01/2025 | $15.63 | $16.39 (4.86%) | $16.44 | $15.59 | 2.06 M | $1.97 B |
| 09/30/2025 | $15.44 | $15.80 (2.33%) | $15.89 | $15.43 | 1.45 M | $1.90 B |
| 09/29/2025 | $15.42 | $15.48 (0.39%) | $15.53 | $15.24 | 1.80 M | $1.86 B |
| 09/26/2025 | $15.31 | $15.30 (-0.07%) | $15.53 | $15.15 | 1.54 M | $1.84 B |
| 09/25/2025 | $14.99 | $15.29 (2%) | $15.31 | $14.76 | 2.57 M | $1.84 B |
| 09/24/2025 | $15.51 | $15.15 (-2.32%) | $15.68 | $15.12 | 1.40 M | $1.82 B |
| 09/23/2025 | $15.52 | $15.53 (0.06%) | $15.95 | $15.51 | 1.33 M | $1.87 B |
| 09/22/2025 | $15.50 | $15.56 (0.39%) | $15.78 | $15.48 | 1.26 M | $1.87 B |
| 09/19/2025 | $15.45 | $15.57 (0.78%) | $15.66 | $15.37 | 2.73 M | $1.87 B |
| 09/18/2025 | $15.25 | $15.49 (1.57%) | $15.56 | $15.13 | 1.58 M | $1.87 B |
| 09/17/2025 | $15.49 | $15.09 (-2.58%) | $15.72 | $15.07 | 1.33 M | $1.82 B |
| 09/16/2025 | $15.51 | $15.53 (0.13%) | $15.54 | $15.23 | 1.93 M | $1.87 B |
| 09/15/2025 | $15.20 | $15.56 (2.37%) | $15.65 | $15.20 | 2.71 M | $1.87 B |
| 09/12/2025 | $15.07 | $15.13 (0.4%) | $15.19 | $14.85 | 1.24 M | $1.82 B |
| 09/11/2025 | $14.84 | $15.15 (2.09%) | $15.15 | $14.80 | 1.88 M | $1.82 B |
| 09/10/2025 | $15.00 | $14.68 (-2.13%) | $15.12 | $14.67 | 1.77 M | $1.77 B |
| 09/09/2025 | $14.76 | $14.99 (1.56%) | $15.07 | $14.74 | 1.53 M | $1.81 B |
| 09/08/2025 | $14.75 | $14.75 (0%) | $14.95 | $14.63 | 1.83 M | $1.78 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.
