5 DAY PERFORMANCE
+23.57%
1 MONTH PERFORMANCE
+7.90%
3 MONTH PERFORMANCE
+14.24%
6 MONTH PERFORMANCE
-16.19%
YEAR-TO-DATE PERFORMANCE
-9.58%
1 YEAR PERFORMANCE
+9.15%
Somnigroup International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
