5 DAY PERFORMANCE
-17.81%
1 MONTH PERFORMANCE
-24.76%
3 MONTH PERFORMANCE
-13.89%
6 MONTH PERFORMANCE
+26.32%
YEAR-TO-DATE PERFORMANCE
+23.83%
1 YEAR PERFORMANCE
+184.26%
Sphere Entertainment Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $154.91 | $158.40 (2.25%) | $159.41 | $154.91 | 110.56 K | |
| 08/06/2026 | $160.20 | $154.23 (-3.73%) | $161.43 | $154.16 | 632.85 K | $5.58 B |
| 08/05/2026 | $159.16 | $160.64 (0.93%) | $164.27 | $158.50 | 863.30 K | $5.81 B |
| 08/04/2026 | $150.87 | $158.54 (5.08%) | $160.13 | $150.87 | 898.53 K | $5.73 B |
| 08/03/2026 | $140.29 | $147.29 (4.99%) | $150.18 | $140.25 | 712.05 K | $5.32 B |
| 07/31/2026 | $146.96 | $143.25 (-2.52%) | $150.69 | $141.59 | 1.10 M | $5.17 B |
| 07/30/2026 | $139.01 | $148.32 (6.7%) | $151.00 | $133.43 | 1.80 M | $5.35 B |
| 07/29/2026 | $141.10 | $140.17 (-0.66%) | $141.55 | $133.55 | 927.00 K | $5.06 B |
| 07/28/2026 | $139.17 | $141.30 (1.53%) | $142.12 | $136.25 | 821.30 K | $5.10 B |
| 07/27/2026 | $138.30 | $139.95 (1.19%) | $143.11 | $136.05 | 629.00 K | $5.05 B |
| 07/24/2026 | $134.96 | $136.26 (0.96%) | $139.86 | $132.90 | 465.60 K | $4.91 B |
| 07/23/2026 | $137.95 | $133.31 (-3.36%) | $140.24 | $132.77 | 838.40 K | $4.81 B |
| 07/22/2026 | $141.00 | $138.25 (-1.95%) | $141.00 | $136.67 | 558.68 K | $4.99 B |
| 07/21/2026 | $139.60 | $142.20 (1.86%) | $142.37 | $135.01 | 456.79 K | $5.13 B |
| 07/20/2026 | $143.50 | $137.54 (-4.15%) | $147.74 | $135.78 | 434.20 K | $4.93 B |
| 07/17/2026 | $135.89 | $142.62 (4.95%) | $142.93 | $135.00 | 409.72 K | $5.12 B |
| 07/16/2026 | $142.35 | $138.54 (-2.68%) | $144.42 | $136.70 | 530.62 K | $4.97 B |
| 07/15/2026 | $137.72 | $143.42 (4.14%) | $143.82 | $137.72 | 509.04 K | $5.15 B |
| 07/14/2026 | $145.35 | $137.02 (-5.73%) | $145.93 | $135.69 | 635.79 K | $4.92 B |
| 07/13/2026 | $146.76 | $144.98 (-1.21%) | $147.32 | $141.70 | 462.71 K | $5.20 B |
| 07/10/2026 | $151.72 | $148.20 (-2.32%) | $154.26 | $145.54 | 512.45 K | $5.32 B |
| 07/09/2026 | $153.78 | $152.01 (-1.15%) | $155.55 | $148.90 | 712.69 K | $5.45 B |
| 07/08/2026 | $157.06 | $151.08 (-3.81%) | $160.00 | $150.49 | 607.52 K | $5.42 B |
| 07/07/2026 | $150.24 | $156.48 (4.15%) | $158.27 | $148.01 | 962.84 K | $5.61 B |
| 07/06/2026 | $164.34 | $151.51 (-7.81%) | $166.28 | $150.04 | 706.50 K | $5.44 B |
| 07/02/2026 | $169.12 | $163.79 (-3.15%) | $170.00 | $162.13 | 679.80 K | $5.88 B |
| 07/01/2026 | $170.53 | $169.12 (-0.83%) | $174.30 | $165.28 | 723.01 K | $6.07 B |
| 06/30/2026 | $169.99 | $173.03 (1.79%) | $174.60 | $169.59 | 821.17 K | $6.21 B |
| 06/29/2026 | $166.90 | $172.34 (3.26%) | $172.34 | $165.66 | 744.90 K | $6.18 B |
| 06/26/2026 | $161.15 | $169.85 (5.4%) | $171.47 | $160.99 | 1.62 M | $6.09 B |
| 06/25/2026 | $155.60 | $161.35 (3.7%) | $161.42 | $155.36 | 566.80 K | $5.79 B |
| 06/24/2026 | $157.69 | $155.12 (-1.63%) | $162.01 | $154.26 | 572.89 K | $5.57 B |
| 06/23/2026 | $154.13 | $158.20 (2.64%) | $160.67 | $152.12 | 480.54 K | $5.68 B |
| 06/22/2026 | $157.11 | $157.24 (0.08%) | $158.50 | $152.79 | 622.76 K | $5.64 B |
| 06/18/2026 | $154.10 | $157.33 (2.1%) | $159.58 | $152.44 | 938.48 K | $5.64 B |
| 06/17/2026 | $158.00 | $152.35 (-3.58%) | $160.36 | $148.19 | 1.18 M | $5.47 B |
| 06/16/2026 | $154.27 | $153.89 (-0.25%) | $158.85 | $153.62 | 967.66 K | $5.52 B |
| 06/15/2026 | $154.77 | $154.38 (-0.25%) | $156.59 | $152.05 | 683.89 K | $5.54 B |
| 06/12/2026 | $150.86 | $153.25 (1.58%) | $154.57 | $148.34 | 555.20 K | $5.50 B |
| 06/11/2026 | $142.50 | $150.77 (5.8%) | $151.94 | $142.00 | 613.47 K | $5.41 B |
| 06/10/2026 | $139.35 | $142.00 (1.9%) | $143.90 | $138.42 | 656.74 K | $5.09 B |
| 06/09/2026 | $138.73 | $139.63 (0.65%) | $141.69 | $132.61 | 564.40 K | $5.01 B |
| 06/08/2026 | $142.19 | $137.50 (-3.3%) | $143.97 | $135.02 | 599.60 K | $4.93 B |
| 06/05/2026 | $139.46 | $139.50 (0.03%) | $141.28 | $136.12 | 598.02 K | $5.00 B |
| 06/04/2026 | $140.58 | $142.18 (1.14%) | $147.00 | $137.59 | 1.12 M | $5.10 B |
| 06/03/2026 | $141.12 | $141.75 (0.45%) | $143.23 | $137.43 | 724.10 K | $5.09 B |
| 06/02/2026 | $142.95 | $141.95 (-0.7%) | $145.78 | $140.74 | 672.95 K | $5.09 B |
| 06/01/2026 | $138.47 | $145.78 (5.28%) | $147.81 | $136.90 | 1.16 M | $5.23 B |
| 05/29/2026 | $132.13 | $138.48 (4.81%) | $138.70 | $131.54 | 926.98 K | $4.97 B |
| 05/28/2026 | $131.56 | $133.75 (1.66%) | $136.49 | $130.10 | 432.60 K | $4.80 B |
| 05/27/2026 | $134.49 | $131.51 (-2.22%) | $135.62 | $130.41 | 294.40 K | $4.72 B |
| 05/26/2026 | $130.51 | $134.14 (2.78%) | $134.45 | $130.00 | 471.65 K | $4.81 B |
| 05/22/2026 | $130.99 | $129.37 (-1.24%) | $132.25 | $128.54 | 607.80 K | $4.64 B |
| 05/21/2026 | $132.33 | $130.23 (-1.59%) | $133.25 | $128.57 | 476.87 K | $4.67 B |
| 05/20/2026 | $137.36 | $134.40 (-2.15%) | $138.60 | $133.50 | 477.11 K | $4.82 B |
| 05/19/2026 | $136.73 | $135.33 (-1.02%) | $136.73 | $132.97 | 637.44 K | $4.86 B |
| 05/18/2026 | $135.00 | $137.42 (1.79%) | $137.67 | $130.36 | 639.65 K | $4.93 B |
| 05/15/2026 | $133.06 | $134.33 (0.95%) | $136.76 | $130.98 | 484.20 K | $4.82 B |
| 05/14/2026 | $134.94 | $134.84 (-0.07%) | $138.68 | $132.36 | 572.51 K | $4.84 B |
| 05/13/2026 | $136.00 | $131.79 (-3.1%) | $136.41 | $130.38 | 1.32 M | $4.73 B |
| 05/12/2026 | $125.13 | $135.96 (8.65%) | $136.68 | $124.11 | 1.46 M | $4.88 B |
| 05/11/2026 | $133.16 | $126.91 (-4.69%) | $133.16 | $125.05 | 753.54 K | $4.55 B |
| 05/08/2026 | $139.46 | $133.33 (-4.4%) | $139.66 | $132.90 | 550.42 K | $4.78 B |
| 05/07/2026 | $143.88 | $136.73 (-4.97%) | $144.75 | $135.24 | 684.24 K | $4.91 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.
