5 DAY PERFORMANCE
+27.01%
1 MONTH PERFORMANCE
+29.60%
3 MONTH PERFORMANCE
+16.02%
6 MONTH PERFORMANCE
+8.36%
YEAR-TO-DATE PERFORMANCE
-9.58%
1 YEAR PERFORMANCE
+1.42%
Somnigroup International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $70.00 | $68.88 (-1.61%) | $70.50 | $68.55 | 535.67 K | |
| 11/04/2026 | $68.00 | $69.81 (2.66%) | $69.94 | $66.63 | 4.30 M | $14.69 B |
| 11/03/2026 | $66.36 | $65.35 (-1.52%) | $67.00 | $64.96 | 2.24 M | $13.75 B |
| 11/02/2026 | $64.51 | $66.42 (2.96%) | $67.81 | $64.22 | 4.09 M | $13.97 B |
| 10/30/2026 | $64.21 | $63.56 (-1.01%) | $65.03 | $63.13 | 2.15 M | $13.37 B |
| 10/29/2026 | $63.23 | $64.44 (1.91%) | $64.83 | $62.49 | 2.60 M | $13.56 B |
| 10/28/2026 | $63.31 | $62.30 (-1.6%) | $63.60 | $61.37 | 2.59 M | $13.11 B |
| 10/27/2026 | $62.58 | $63.11 (0.85%) | $63.43 | $61.18 | 3.14 M | $13.28 B |
| 10/26/2026 | $64.68 | $62.13 (-3.94%) | $64.81 | $61.40 | 3.81 M | $13.07 B |
| 10/23/2026 | $64.71 | $64.68 (-0.05%) | $65.16 | $63.55 | 1.74 M | $13.61 B |
| 10/22/2026 | $62.30 | $65.99 (5.92%) | $66.06 | $62.15 | 2.58 M | $13.88 B |
| 10/21/2026 | $64.20 | $62.87 (-2.07%) | $64.68 | $62.38 | 2.86 M | $13.23 B |
| 10/20/2026 | $62.66 | $63.94 (2.04%) | $64.59 | $62.66 | 2.01 M | $13.45 B |
| 10/19/2026 | $63.73 | $62.80 (-1.46%) | $64.13 | $62.74 | 2.19 M | $13.21 B |
| 10/16/2026 | $64.76 | $63.58 (-1.82%) | $66.20 | $62.73 | 2.43 M | $13.38 B |
| 10/15/2026 | $63.18 | $64.78 (2.53%) | $65.18 | $63.06 | 3.40 M | $13.63 B |
| 10/14/2026 | $62.11 | $62.04 (-0.11%) | $62.80 | $60.86 | 2.25 M | $13.05 B |
| 10/13/2026 | $62.83 | $62.87 (0.06%) | $63.60 | $62.50 | 1.73 M | $13.23 B |
| 10/12/2026 | $62.12 | $62.40 (0.45%) | $63.12 | $61.90 | 1.57 M | $13.13 B |
| 10/09/2026 | $62.34 | $62.19 (-0.24%) | $62.59 | $61.43 | 1.17 M | $13.08 B |
| 10/08/2026 | $61.40 | $62.34 (1.53%) | $62.52 | $60.67 | 3.41 M | $13.12 B |
| 10/07/2026 | $61.34 | $61.76 (0.68%) | $62.05 | $60.62 | 3.16 M | $12.99 B |
| 10/06/2026 | $62.59 | $62.74 (0.24%) | $63.31 | $62.00 | 1.67 M | $13.20 B |
| 10/05/2026 | $61.64 | $62.29 (1.05%) | $63.18 | $61.40 | 2.76 M | $13.11 B |
| 10/02/2026 | $64.36 | $61.97 (-3.71%) | $64.65 | $61.92 | 2.41 M | $13.04 B |
| 10/01/2026 | $62.00 | $62.75 (1.21%) | $63.07 | $60.08 | 3.58 M | $13.20 B |
| 09/30/2026 | $62.64 | $62.11 (-0.85%) | $62.97 | $61.78 | 2.58 M | $13.07 B |
| 09/29/2026 | $62.54 | $62.26 (-0.45%) | $62.95 | $61.24 | 2.61 M | $13.10 B |
| 09/28/2026 | $62.77 | $62.28 (-0.78%) | $63.53 | $61.91 | 3.10 M | $13.10 B |
| 09/25/2026 | $62.63 | $63.95 (2.11%) | $64.19 | $61.94 | 2.52 M | $13.46 B |
| 09/24/2026 | $62.23 | $62.31 (0.13%) | $62.96 | $60.99 | 3.32 M | $13.11 B |
| 09/23/2026 | $64.00 | $62.87 (-1.77%) | $64.19 | $62.34 | 3.24 M | $13.23 B |
| 09/22/2026 | $63.72 | $64.73 (1.59%) | $65.00 | $63.47 | 2.39 M | $13.62 B |
| 09/21/2026 | $63.92 | $63.36 (-0.88%) | $64.84 | $62.86 | 2.11 M | $13.33 B |
| 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 |
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.
