5 DAY PERFORMANCE
+7.50%
1 MONTH PERFORMANCE
+20.69%
3 MONTH PERFORMANCE
+6.01%
6 MONTH PERFORMANCE
-10.09%
YEAR-TO-DATE PERFORMANCE
-9.58%
1 YEAR PERFORMANCE
+22.08%
Somnigroup International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $73.69 | $72.96 (-0.98%) | $74.66 | $72.96 | 1.69 M | $15.34 B |
| 06/18/2026 | $75.31 | $75.10 (-0.28%) | $77.28 | $74.98 | 3.91 M | $15.79 B |
| 06/17/2026 | $73.85 | $74.07 (0.3%) | $77.18 | $73.51 | 2.77 M | $15.58 B |
| 06/16/2026 | $74.92 | $74.97 (0.07%) | $75.84 | $74.08 | 2.66 M | $15.77 B |
| 06/15/2026 | $74.94 | $74.26 (-0.91%) | $78.39 | $73.80 | 4.40 M | $15.62 B |
| 06/12/2026 | $72.86 | $72.25 (-0.84%) | $73.44 | $71.62 | 2.09 M | $15.19 B |
| 06/11/2026 | $68.55 | $72.32 (5.5%) | $72.59 | $68.21 | 3.20 M | $15.21 B |
| 06/10/2026 | $69.90 | $68.45 (-2.07%) | $70.65 | $68.39 | 2.50 M | $14.40 B |
| 06/09/2026 | $68.00 | $70.96 (4.35%) | $71.37 | $67.99 | 2.60 M | $14.92 B |
| 06/08/2026 | $67.49 | $67.81 (0.47%) | $68.99 | $66.78 | 2.11 M | $14.26 B |
| 06/05/2026 | $69.21 | $68.01 (-1.73%) | $70.11 | $67.58 | 2.67 M | $14.30 B |
| 06/04/2026 | $69.54 | $69.63 (0.13%) | $70.82 | $68.29 | 3.11 M | $14.64 B |
| 06/03/2026 | $67.28 | $67.41 (0.19%) | $68.16 | $66.30 | 2.25 M | $14.18 B |
| 06/02/2026 | $68.99 | $67.98 (-1.46%) | $69.57 | $67.28 | 1.81 M | $14.30 B |
| 06/01/2026 | $69.65 | $68.76 (-1.28%) | $70.92 | $67.59 | 2.39 M | $14.46 B |
| 05/29/2026 | $71.10 | $70.81 (-0.41%) | $72.73 | $70.65 | 3.51 M | $14.89 B |
| 05/28/2026 | $69.47 | $71.36 (2.72%) | $71.89 | $68.64 | 2.76 M | $15.01 B |
| 05/27/2026 | $70.50 | $70.19 (-0.44%) | $73.22 | $69.59 | 5.15 M | $14.76 B |
| 05/26/2026 | $68.00 | $69.79 (2.63%) | $69.99 | $67.33 | 3.52 M | $14.68 B |
| 05/22/2026 | $67.40 | $66.89 (-0.76%) | $67.83 | $66.48 | 2.46 M | $14.07 B |
| 05/21/2026 | $63.90 | $67.26 (5.26%) | $67.34 | $62.82 | 5.60 M | $14.14 B |
| 05/20/2026 | $61.91 | $65.69 (6.11%) | $66.10 | $60.39 | 5.04 M | $13.81 B |
| 05/19/2026 | $62.44 | $61.49 (-1.52%) | $63.82 | $61.00 | 4.21 M | $12.93 B |
| 05/18/2026 | $63.10 | $62.25 (-1.35%) | $64.04 | $62.05 | 2.35 M | $13.09 B |
| 05/15/2026 | $63.86 | $62.68 (-1.85%) | $64.20 | $62.35 | 2.55 M | $13.18 B |
| 05/14/2026 | $64.58 | $64.49 (-0.14%) | $65.58 | $63.99 | 2.46 M | $13.56 B |
| 05/13/2026 | $65.06 | $63.99 (-1.64%) | $66.48 | $63.94 | 2.53 M | $13.46 B |
| 05/12/2026 | $66.65 | $65.55 (-1.65%) | $67.00 | $64.81 | 3.14 M | $13.79 B |
| 05/11/2026 | $68.61 | $66.56 (-2.99%) | $69.38 | $66.40 | 4.24 M | $14.00 B |
| 05/08/2026 | $71.06 | $69.31 (-2.46%) | $71.61 | $68.63 | 2.79 M | $14.58 B |
| 05/07/2026 | $78.69 | $70.67 (-10.19%) | $79.28 | $70.13 | 7.27 M | $14.86 B |
| 05/06/2026 | $76.98 | $78.62 (2.13%) | $79.60 | $76.66 | 5.40 M | $16.53 B |
| 05/05/2026 | $73.94 | $74.50 (0.76%) | $75.37 | $73.26 | 2.86 M | $15.67 B |
| 05/04/2026 | $75.94 | $73.10 (-3.74%) | $75.94 | $72.87 | 2.74 M | $15.37 B |
| 05/01/2026 | $76.25 | $75.58 (-0.88%) | $76.58 | $74.97 | 1.97 M | $15.89 B |
| 04/30/2026 | $75.70 | $75.86 (0.21%) | $76.93 | $75.03 | 1.94 M | $15.95 B |
| 04/29/2026 | $77.00 | $75.18 (-2.36%) | $77.77 | $74.41 | 2.67 M | $15.81 B |
| 04/28/2026 | $79.77 | $77.45 (-2.91%) | $80.10 | $76.83 | 2.79 M | $16.29 B |
| 04/27/2026 | $78.98 | $79.63 (0.82%) | $80.42 | $78.21 | 3.25 M | $16.75 B |
| 04/24/2026 | $79.02 | $79.06 (0.05%) | $79.86 | $77.92 | 2.22 M | $16.63 B |
| 04/23/2026 | $79.53 | $79.44 (-0.11%) | $80.62 | $77.91 | 2.16 M | $16.71 B |
| 04/22/2026 | $82.76 | $79.68 (-3.72%) | $82.76 | $79.32 | 2.26 M | $16.76 B |
| 04/21/2026 | $85.08 | $81.95 (-3.68%) | $85.81 | $81.77 | 2.26 M | $17.23 B |
| 04/20/2026 | $84.28 | $84.54 (0.31%) | $85.16 | $83.69 | 1.89 M | $17.78 B |
| 04/17/2026 | $81.23 | $85.01 (4.65%) | $86.42 | $80.72 | 3.89 M | $17.88 B |
| 04/16/2026 | $80.78 | $79.20 (-1.96%) | $81.78 | $79.15 | 1.86 M | $16.66 B |
| 04/15/2026 | $81.41 | $80.51 (-1.11%) | $83.11 | $80.29 | 2.61 M | $16.93 B |
| 04/14/2026 | $79.80 | $81.84 (2.56%) | $84.31 | $79.37 | 6.12 M | $17.21 B |
| 04/13/2026 | $76.43 | $79.88 (4.51%) | $80.97 | $76.17 | 5.68 M | $16.80 B |
| 04/10/2026 | $78.05 | $78.06 (0.01%) | $78.88 | $76.55 | 1.75 M | $16.42 B |
| 04/09/2026 | $76.75 | $77.76 (1.32%) | $78.58 | $75.57 | 3.01 M | $16.35 B |
| 04/08/2026 | $76.82 | $77.37 (0.72%) | $82.04 | $76.50 | 4.56 M | $16.27 B |
| 04/07/2026 | $73.59 | $72.02 (-2.13%) | $73.92 | $71.25 | 1.95 M | $15.15 B |
| 04/06/2026 | $73.16 | $74.37 (1.65%) | $74.61 | $72.61 | 3.01 M | $15.64 B |
| 04/02/2026 | $71.15 | $72.90 (2.46%) | $75.30 | $70.78 | 2.47 M | $15.33 B |
| 04/01/2026 | $73.78 | $73.61 (-0.23%) | $74.37 | $72.63 | 2.05 M | $15.48 B |
| 03/31/2026 | $72.00 | $73.92 (2.67%) | $74.98 | $70.52 | 4.01 M | $15.55 B |
| 03/30/2026 | $71.01 | $69.37 (-2.31%) | $71.16 | $69.30 | 3.76 M | $14.59 B |
| 03/27/2026 | $72.96 | $70.46 (-3.43%) | $73.47 | $70.27 | 4.01 M | $14.82 B |
| 03/26/2026 | $74.26 | $73.76 (-0.67%) | $75.39 | $73.18 | 2.25 M | $15.51 B |
| 03/25/2026 | $76.58 | $74.71 (-2.44%) | $76.68 | $72.38 | 3.82 M | $15.71 B |
| 03/24/2026 | $75.06 | $75.44 (0.51%) | $76.47 | $73.43 | 2.83 M | $15.87 B |
| 03/23/2026 | $74.03 | $76.15 (2.86%) | $77.88 | $74.03 | 3.55 M | $16.01 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.
