5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
+8.55%
3 MONTH PERFORMANCE
-16.19%
6 MONTH PERFORMANCE
-9.27%
YEAR-TO-DATE PERFORMANCE
-9.58%
1 YEAR PERFORMANCE
+32.43%
Somnigroup International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $77.26 | $78.63 (1.77%) | $79.60 | $76.66 | 4.79 M | $16.44 B |
| 05/05/2026 | $73.94 | $74.50 (0.76%) | $75.37 | $73.26 | 2.86 M | $15.64 B |
| 05/04/2026 | $75.94 | $73.10 (-3.74%) | $75.94 | $72.87 | 2.74 M | $15.34 B |
| 05/01/2026 | $76.25 | $75.58 (-0.88%) | $76.58 | $74.97 | 1.97 M | $15.86 B |
| 04/30/2026 | $75.70 | $75.86 (0.21%) | $76.93 | $75.03 | 1.94 M | $15.92 B |
| 04/29/2026 | $77.00 | $75.18 (-2.36%) | $77.77 | $74.41 | 2.67 M | $15.78 B |
| 04/28/2026 | $79.77 | $77.45 (-2.91%) | $80.10 | $76.83 | 2.79 M | $16.26 B |
| 04/27/2026 | $78.98 | $79.63 (0.82%) | $80.42 | $78.21 | 3.25 M | $16.71 B |
| 04/24/2026 | $79.02 | $79.06 (0.05%) | $79.86 | $77.92 | 2.22 M | $16.59 B |
| 04/23/2026 | $79.53 | $79.44 (-0.11%) | $80.62 | $77.91 | 2.16 M | $16.67 B |
| 04/22/2026 | $82.76 | $79.68 (-3.72%) | $82.76 | $79.32 | 2.26 M | $16.72 B |
| 04/21/2026 | $85.08 | $81.95 (-3.68%) | $85.81 | $81.77 | 2.26 M | $17.20 B |
| 04/20/2026 | $84.28 | $84.54 (0.31%) | $85.16 | $83.69 | 1.89 M | $17.74 B |
| 04/17/2026 | $81.23 | $85.01 (4.65%) | $86.42 | $80.72 | 3.89 M | $17.84 B |
| 04/16/2026 | $80.78 | $79.20 (-1.96%) | $81.78 | $79.15 | 1.86 M | $16.62 B |
| 04/15/2026 | $81.41 | $80.51 (-1.11%) | $83.11 | $80.29 | 2.61 M | $16.90 B |
| 04/14/2026 | $79.80 | $81.84 (2.56%) | $84.31 | $79.37 | 6.12 M | $17.18 B |
| 04/13/2026 | $76.43 | $79.88 (4.51%) | $80.97 | $76.17 | 5.68 M | $16.77 B |
| 04/10/2026 | $78.05 | $78.06 (0.01%) | $78.88 | $76.55 | 1.75 M | $16.38 B |
| 04/09/2026 | $76.75 | $77.76 (1.32%) | $78.58 | $75.57 | 3.01 M | $16.32 B |
| 04/08/2026 | $76.82 | $77.37 (0.72%) | $82.04 | $76.50 | 4.56 M | $16.24 B |
| 04/07/2026 | $73.59 | $72.02 (-2.13%) | $73.92 | $71.25 | 1.95 M | $15.12 B |
| 04/06/2026 | $73.16 | $74.37 (1.65%) | $74.61 | $72.61 | 3.01 M | $15.61 B |
| 04/02/2026 | $71.15 | $72.90 (2.46%) | $75.30 | $70.78 | 2.47 M | $15.30 B |
| 04/01/2026 | $73.78 | $73.61 (-0.23%) | $74.37 | $72.63 | 2.05 M | $15.45 B |
| 03/31/2026 | $72.00 | $73.92 (2.67%) | $74.98 | $70.52 | 4.01 M | $15.52 B |
| 03/30/2026 | $71.01 | $69.37 (-2.31%) | $71.16 | $69.30 | 3.76 M | $14.56 B |
| 03/27/2026 | $72.96 | $70.46 (-3.43%) | $73.47 | $70.27 | 4.01 M | $14.79 B |
| 03/26/2026 | $74.26 | $73.76 (-0.67%) | $75.39 | $73.18 | 2.25 M | $15.48 B |
| 03/25/2026 | $76.58 | $74.71 (-2.44%) | $76.68 | $72.38 | 3.82 M | $15.68 B |
| 03/24/2026 | $75.06 | $75.44 (0.51%) | $76.47 | $73.43 | 2.83 M | $15.83 B |
| 03/23/2026 | $74.03 | $76.15 (2.86%) | $77.88 | $74.03 | 3.55 M | $15.98 B |
| 03/20/2026 | $74.03 | $71.87 (-2.92%) | $74.63 | $71.22 | 3.48 M | $15.09 B |
| 03/19/2026 | $74.45 | $74.16 (-0.39%) | $75.08 | $72.28 | 2.92 M | $15.57 B |
| 03/18/2026 | $76.70 | $75.61 (-1.42%) | $77.74 | $75.52 | 2.19 M | $15.87 B |
| 03/17/2026 | $78.12 | $77.47 (-0.83%) | $78.50 | $76.03 | 2.33 M | $16.26 B |
| 03/16/2026 | $77.74 | $77.10 (-0.82%) | $78.66 | $76.91 | 1.80 M | $16.18 B |
| 03/13/2026 | $77.76 | $76.94 (-1.05%) | $78.48 | $76.45 | 1.43 M | $16.15 B |
| 03/12/2026 | $78.19 | $76.63 (-2%) | $79.04 | $76.60 | 3.31 M | $16.08 B |
| 03/11/2026 | $78.96 | $79.00 (0.05%) | $79.76 | $77.85 | 1.59 M | $16.58 B |
| 03/10/2026 | $80.04 | $79.15 (-1.11%) | $81.54 | $78.98 | 2.33 M | $16.61 B |
| 03/09/2026 | $78.67 | $80.71 (2.59%) | $80.79 | $75.96 | 2.82 M | $16.94 B |
| 03/06/2026 | $81.02 | $80.00 (-1.26%) | $81.53 | $79.08 | 3.34 M | $16.79 B |
| 03/05/2026 | $84.44 | $82.52 (-2.27%) | $85.67 | $82.02 | 3.23 M | $17.32 B |
| 03/04/2026 | $86.90 | $85.76 (-1.31%) | $87.20 | $85.00 | 1.44 M | $18.00 B |
| 03/03/2026 | $84.86 | $86.13 (1.5%) | $86.54 | $83.47 | 2.62 M | $18.08 B |
| 03/02/2026 | $87.29 | $87.42 (0.15%) | $88.00 | $86.75 | 1.32 M | $18.35 B |
| 02/27/2026 | $89.85 | $89.51 (-0.38%) | $90.74 | $87.66 | 1.81 M | $18.79 B |
| 02/26/2026 | $88.23 | $91.11 (3.26%) | $91.15 | $87.61 | 1.38 M | $19.12 B |
| 02/25/2026 | $88.92 | $86.71 (-2.49%) | $88.92 | $86.49 | 1.83 M | $18.20 B |
| 02/24/2026 | $86.90 | $88.62 (1.98%) | $89.09 | $86.49 | 1.99 M | $18.60 B |
| 02/23/2026 | $90.34 | $87.05 (-3.64%) | $90.34 | $85.74 | 1.63 M | $18.27 B |
| 02/20/2026 | $89.17 | $91.20 (2.28%) | $91.27 | $88.61 | 1.15 M | $19.14 B |
| 02/19/2026 | $89.36 | $89.45 (0.1%) | $90.54 | $88.20 | 2.12 M | $18.78 B |
| 02/18/2026 | $86.23 | $90.12 (4.51%) | $92.26 | $86.07 | 3.48 M | $18.92 B |
| 02/17/2026 | $91.46 | $87.78 (-4.02%) | $92.08 | $85.62 | 4.54 M | $18.43 B |
| 02/13/2026 | $92.94 | $96.04 (3.34%) | $96.82 | $92.09 | 3.48 M | $20.16 B |
| 02/12/2026 | $97.91 | $92.45 (-5.58%) | $98.56 | $91.72 | 2.04 M | $19.41 B |
| 02/11/2026 | $97.65 | $97.13 (-0.53%) | $98.26 | $95.36 | 2.15 M | $20.39 B |
| 02/10/2026 | $95.35 | $97.99 (2.77%) | $98.44 | $95.16 | 1.87 M | $20.57 B |
| 02/09/2026 | $96.62 | $96.97 (0.36%) | $97.04 | $95.36 | 2.31 M | $20.35 B |
| 02/06/2026 | $95.50 | $96.32 (0.86%) | $96.82 | $93.88 | 3.60 M | $20.22 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.
