5 DAY PERFORMANCE
+23.50%
1 MONTH PERFORMANCE
+25.63%
3 MONTH PERFORMANCE
+7.50%
6 MONTH PERFORMANCE
+12.33%
YEAR-TO-DATE PERFORMANCE
-9.58%
1 YEAR PERFORMANCE
-5.63%
Somnigroup International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $64.75 | $63.36 (-2.15%) | $64.86 | $63.16 | 6.42 M | $13.33 B |
| 09/17/2026 | $65.75 | $65.04 (-1.08%) | $66.24 | $64.23 | 3.03 M | $13.68 B |
| 09/16/2026 | $65.72 | $64.21 (-2.3%) | $66.48 | $62.75 | 3.38 M | $13.51 B |
| 09/15/2026 | $67.85 | $65.37 (-3.66%) | $67.85 | $65.26 | 3.63 M | $13.75 B |
| 09/14/2026 | $66.80 | $68.12 (1.98%) | $68.84 | $66.52 | 2.38 M | $14.33 B |
| 09/11/2026 | $67.11 | $66.76 (-0.52%) | $67.67 | $66.49 | 2.15 M | $14.05 B |
| 09/10/2026 | $66.49 | $66.11 (-0.57%) | $67.09 | $65.16 | 4.25 M | $13.91 B |
| 09/09/2026 | $68.70 | $68.23 (-0.68%) | $70.30 | $68.13 | 3.74 M | $14.36 B |
| 09/08/2026 | $70.18 | $69.56 (-0.88%) | $70.92 | $69.17 | 3.06 M | $14.64 B |
| 09/04/2026 | $69.11 | $69.87 (1.1%) | $70.87 | $68.88 | 3.11 M | $14.70 B |
| 09/03/2026 | $69.81 | $69.52 (-0.42%) | $70.94 | $68.94 | 4.72 M | $14.63 B |
| 09/02/2026 | $64.73 | $67.82 (4.77%) | $67.88 | $64.36 | 4.76 M | $14.27 B |
| 09/01/2026 | $63.88 | $63.65 (-0.36%) | $66.02 | $63.56 | 4.65 M | $13.39 B |
| 08/31/2026 | $63.20 | $64.75 (2.45%) | $64.89 | $63.11 | 4.37 M | $13.62 B |
| 08/28/2026 | $63.53 | $64.37 (1.32%) | $66.50 | $63.16 | 8.55 M | $13.54 B |
| 08/27/2026 | $63.87 | $62.48 (-2.18%) | $64.25 | $61.67 | 6.10 M | $13.15 B |
| 08/26/2026 | $64.34 | $62.83 (-2.35%) | $64.99 | $62.81 | 4.43 M | $13.22 B |
| 08/25/2026 | $65.12 | $64.09 (-1.58%) | $65.12 | $63.27 | 2.53 M | $13.48 B |
| 08/24/2026 | $64.82 | $64.31 (-0.79%) | $65.50 | $63.72 | 2.04 M | $13.53 B |
| 08/21/2026 | $64.54 | $64.71 (0.26%) | $65.54 | $64.32 | 2.73 M | $13.61 B |
| 08/20/2026 | $64.22 | $64.26 (0.06%) | $65.46 | $63.50 | 4.69 M | $13.52 B |
| 08/19/2026 | $64.56 | $66.02 (2.26%) | $66.33 | $64.56 | 2.52 M | $13.89 B |
| 08/18/2026 | $64.84 | $63.89 (-1.47%) | $65.22 | $63.69 | 3.18 M | $13.44 B |
| 08/17/2026 | $65.56 | $65.01 (-0.84%) | $66.02 | $64.64 | 2.60 M | $13.68 B |
| 08/14/2026 | $65.84 | $66.06 (0.33%) | $66.86 | $65.52 | 2.71 M | $13.90 B |
| 08/13/2026 | $64.68 | $66.34 (2.57%) | $66.85 | $63.91 | 4.37 M | $13.96 B |
| 08/12/2026 | $65.20 | $64.25 (-1.46%) | $65.60 | $63.76 | 1.82 M | $13.52 B |
| 08/11/2026 | $65.06 | $65.24 (0.28%) | $67.09 | $65.00 | 2.19 M | $13.73 B |
| 08/10/2026 | $64.25 | $64.82 (0.89%) | $65.41 | $63.59 | 4.65 M | $13.64 B |
| 08/07/2026 | $65.50 | $65.25 (-0.38%) | $66.15 | $64.20 | 3.29 M | $13.73 B |
| 08/06/2026 | $65.30 | $64.87 (-0.66%) | $67.04 | $63.52 | 5.63 M | $13.65 B |
| 08/05/2026 | $68.94 | $69.58 (0.93%) | $70.54 | $68.87 | 2.76 M | $14.64 B |
| 08/04/2026 | $67.05 | $69.69 (3.94%) | $70.21 | $67.05 | 2.93 M | $14.66 B |
| 08/03/2026 | $67.02 | $66.64 (-0.57%) | $68.46 | $65.42 | 2.24 M | $14.02 B |
| 07/31/2026 | $66.59 | $65.33 (-1.89%) | $67.33 | $65.30 | 3.05 M | $13.74 B |
| 07/30/2026 | $68.33 | $66.87 (-2.14%) | $68.97 | $66.27 | 2.53 M | $14.06 B |
| 07/29/2026 | $69.45 | $68.40 (-1.51%) | $69.56 | $67.26 | 4.88 M | $14.38 B |
| 07/28/2026 | $73.34 | $72.10 (-1.69%) | $73.66 | $70.97 | 2.15 M | $15.16 B |
| 07/27/2026 | $73.93 | $72.91 (-1.38%) | $74.81 | $72.65 | 2.45 M | $15.33 B |
| 07/24/2026 | $69.94 | $71.56 (2.32%) | $72.44 | $69.56 | 1.37 M | $15.05 B |
| 07/23/2026 | $68.83 | $68.85 (0.03%) | $69.58 | $67.66 | 2.45 M | $14.48 B |
| 07/22/2026 | $70.17 | $70.14 (-0.04%) | $71.03 | $69.17 | 1.61 M | $14.75 B |
| 07/21/2026 | $69.44 | $69.93 (0.71%) | $70.15 | $69.00 | 2.14 M | $14.71 B |
| 07/20/2026 | $73.28 | $70.30 (-4.07%) | $73.28 | $69.86 | 1.98 M | $14.78 B |
| 07/17/2026 | $74.21 | $72.73 (-1.99%) | $75.74 | $72.32 | 1.41 M | $15.30 B |
| 07/16/2026 | $72.28 | $75.21 (4.05%) | $75.29 | $72.28 | 1.51 M | $15.82 B |
| 07/15/2026 | $72.45 | $73.27 (1.13%) | $74.96 | $72.44 | 1.43 M | $15.41 B |
| 07/14/2026 | $72.71 | $72.26 (-0.62%) | $73.57 | $70.80 | 1.46 M | $15.20 B |
| 07/13/2026 | $74.62 | $71.76 (-3.83%) | $74.95 | $71.22 | 1.74 M | $15.09 B |
| 07/10/2026 | $75.07 | $73.55 (-2.02%) | $76.49 | $73.35 | 1.95 M | $15.47 B |
| 07/09/2026 | $73.59 | $75.14 (2.11%) | $75.90 | $73.46 | 2.37 M | $15.80 B |
| 07/08/2026 | $73.16 | $73.18 (0.03%) | $73.58 | $71.86 | 2.03 M | $15.39 B |
| 07/07/2026 | $78.85 | $74.82 (-5.11%) | $78.85 | $74.23 | 2.90 M | $15.73 B |
| 07/06/2026 | $78.54 | $78.20 (-0.43%) | $79.19 | $76.81 | 2.10 M | $16.45 B |
| 07/02/2026 | $77.93 | $78.43 (0.64%) | $78.80 | $76.79 | 1.77 M | $16.49 B |
| 07/01/2026 | $77.75 | $77.17 (-0.75%) | $78.54 | $76.67 | 2.85 M | $16.23 B |
| 06/30/2026 | $77.10 | $78.40 (1.69%) | $78.78 | $76.65 | 1.81 M | $16.49 B |
| 06/29/2026 | $77.61 | $78.15 (0.7%) | $78.46 | $76.37 | 2.74 M | $16.43 B |
| 06/26/2026 | $78.00 | $77.94 (-0.08%) | $79.77 | $77.66 | 8.57 M | $16.39 B |
| 06/25/2026 | $77.41 | $78.59 (1.52%) | $79.22 | $77.12 | 3.86 M | $16.53 B |
| 06/24/2026 | $74.76 | $76.52 (2.35%) | $78.73 | $74.76 | 3.68 M | $16.09 B |
| 06/23/2026 | $72.86 | $73.85 (1.36%) | $74.69 | $72.02 | 2.14 M | $15.53 B |
| 06/22/2026 | $74.29 | $72.96 (-1.79%) | $74.66 | $72.93 | 2.15 M | $15.34 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.
