5 DAY PERFORMANCE
+7.88%
1 MONTH PERFORMANCE
+6.26%
3 MONTH PERFORMANCE
-26.71%
6 MONTH PERFORMANCE
-13.65%
YEAR-TO-DATE PERFORMANCE
+23.83%
1 YEAR PERFORMANCE
+60.34%
Sphere Entertainment Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $105.11 | $111.47 (6.05%) | $119.73 | $104.27 | 1.39 M | |
| 11/04/2026 | $110.28 | $108.85 (-1.3%) | $110.28 | $103.15 | 1.19 M | $3.93 B |
| 11/03/2026 | $104.99 | $105.05 (0.06%) | $107.34 | $104.18 | 904.70 K | $3.80 B |
| 11/02/2026 | $111.95 | $104.99 (-6.22%) | $113.24 | $102.38 | 1.06 M | $3.80 B |
| 10/30/2026 | $112.24 | $109.14 (-2.76%) | $112.97 | $108.00 | 777.50 K | $3.95 B |
| 10/29/2026 | $110.85 | $113.10 (2.03%) | $113.54 | $110.85 | 515.34 K | $4.09 B |
| 10/28/2026 | $113.99 | $111.83 (-1.89%) | $115.28 | $111.60 | 582.24 K | $4.04 B |
| 10/27/2026 | $111.02 | $114.73 (3.34%) | $115.74 | $110.00 | 670.59 K | $4.15 B |
| 10/26/2026 | $110.67 | $110.44 (-0.21%) | $111.06 | $108.27 | 411.54 K | $3.99 B |
| 10/23/2026 | $108.77 | $108.94 (0.16%) | $112.24 | $108.16 | 406.74 K | $3.94 B |
| 10/22/2026 | $111.81 | $111.61 (-0.18%) | $115.92 | $110.64 | 587.04 K | $4.03 B |
| 10/21/2026 | $114.12 | $114.07 (-0.04%) | $117.13 | $112.84 | 956.50 K | $4.12 B |
| 10/20/2026 | $102.98 | $112.84 (9.57%) | $113.94 | $102.75 | 1.49 M | $4.08 B |
| 10/19/2026 | $104.49 | $102.89 (-1.53%) | $105.85 | $102.59 | 484.04 K | $3.72 B |
| 10/16/2026 | $109.58 | $103.53 (-5.52%) | $109.58 | $101.88 | 899.06 K | $3.74 B |
| 10/15/2026 | $103.16 | $108.85 (5.52%) | $109.98 | $101.87 | 1.32 M | $3.93 B |
| 10/14/2026 | $100.56 | $103.98 (3.4%) | $104.91 | $98.27 | 1.46 M | $3.76 B |
| 10/13/2026 | $103.08 | $102.46 (-0.6%) | $104.00 | $102.01 | 644.76 K | $3.70 B |
| 10/12/2026 | $105.58 | $104.13 (-1.37%) | $106.46 | $102.88 | 745.05 K | $3.76 B |
| 10/09/2026 | $108.98 | $106.41 (-2.36%) | $111.00 | $106.01 | 729.84 K | $3.85 B |
| 10/08/2026 | $104.18 | $109.25 (4.87%) | $112.09 | $103.41 | 1.15 M | $3.95 B |
| 10/07/2026 | $103.43 | $106.24 (2.72%) | $108.26 | $102.00 | 2.42 M | $3.84 B |
| 10/06/2026 | $110.31 | $105.38 (-4.47%) | $112.80 | $103.56 | 2.17 M | $3.81 B |
| 10/05/2026 | $120.99 | $110.80 (-8.42%) | $122.44 | $110.03 | 3.00 M | $4.01 B |
| 10/02/2026 | $129.55 | $128.25 (-1%) | $132.17 | $127.41 | 541.00 K | $4.64 B |
| 10/01/2026 | $134.20 | $128.55 (-4.21%) | $134.20 | $123.93 | 813.82 K | $4.65 B |
| 09/30/2026 | $134.77 | $134.44 (-0.24%) | $137.85 | $133.97 | 530.05 K | $4.86 B |
| 09/29/2026 | $140.44 | $134.30 (-4.37%) | $141.46 | $133.89 | 415.61 K | $4.85 B |
| 09/28/2026 | $139.83 | $138.72 (-0.79%) | $141.50 | $138.47 | 405.42 K | $5.01 B |
| 09/25/2026 | $139.24 | $141.13 (1.36%) | $142.24 | $136.67 | 403.50 K | $5.10 B |
| 09/24/2026 | $135.35 | $138.44 (2.28%) | $138.61 | $133.21 | 566.00 K | $5.00 B |
| 09/23/2026 | $140.34 | $135.89 (-3.17%) | $140.74 | $135.82 | 656.37 K | $4.91 B |
| 09/22/2026 | $146.60 | $141.91 (-3.2%) | $149.45 | $140.75 | 499.73 K | $5.13 B |
| 09/21/2026 | $146.85 | $145.14 (-1.16%) | $149.20 | $144.83 | 653.70 K | $5.25 B |
| 09/18/2026 | $144.38 | $145.19 (0.56%) | $145.74 | $141.37 | 839.35 K | $5.25 B |
| 09/17/2026 | $148.83 | $144.94 (-2.61%) | $151.36 | $143.75 | 453.28 K | $5.24 B |
| 09/16/2026 | $146.02 | $144.43 (-1.09%) | $147.93 | $141.54 | 404.32 K | $5.22 B |
| 09/15/2026 | $147.35 | $144.12 (-2.19%) | $149.65 | $144.01 | 363.90 K | $5.21 B |
| 09/14/2026 | $142.96 | $147.40 (3.11%) | $150.57 | $141.71 | 633.18 K | $5.33 B |
| 09/11/2026 | $144.65 | $143.50 (-0.8%) | $146.95 | $142.01 | 456.57 K | $5.19 B |
| 09/10/2026 | $138.38 | $141.84 (2.5%) | $142.68 | $137.78 | 368.82 K | $5.13 B |
| 09/09/2026 | $139.83 | $140.94 (0.79%) | $142.56 | $139.01 | 542.82 K | $5.09 B |
| 09/08/2026 | $142.00 | $142.41 (0.29%) | $144.05 | $140.42 | 411.65 K | $5.15 B |
| 09/04/2026 | $141.99 | $142.42 (0.3%) | $145.51 | $141.76 | 268.33 K | $5.15 B |
| 09/03/2026 | $141.75 | $143.00 (0.88%) | $143.76 | $138.30 | 542.14 K | $5.17 B |
| 09/02/2026 | $135.06 | $140.63 (4.12%) | $142.20 | $134.71 | 601.31 K | $5.08 B |
| 09/01/2026 | $134.03 | $133.30 (-0.54%) | $136.66 | $132.80 | 863.23 K | $4.82 B |
| 08/31/2026 | $140.42 | $136.30 (-2.93%) | $140.67 | $134.30 | 1.01 M | $4.93 B |
| 08/28/2026 | $146.45 | $141.68 (-3.26%) | $146.92 | $140.51 | 564.90 K | $5.12 B |
| 08/27/2026 | $157.47 | $147.34 (-6.43%) | $158.44 | $146.93 | 682.14 K | $5.33 B |
| 08/26/2026 | $161.42 | $157.40 (-2.49%) | $161.42 | $155.28 | 557.96 K | $5.69 B |
| 08/25/2026 | $159.32 | $159.85 (0.33%) | $163.97 | $156.94 | 481.25 K | $5.78 B |
| 08/24/2026 | $158.63 | $157.31 (-0.83%) | $160.60 | $156.69 | 521.40 K | $5.69 B |
| 08/21/2026 | $156.33 | $158.36 (1.3%) | $161.27 | $154.00 | 738.73 K | $5.72 B |
| 08/20/2026 | $160.27 | $156.23 (-2.52%) | $162.95 | $155.36 | 952.93 K | $5.65 B |
| 08/19/2026 | $165.84 | $159.79 (-3.65%) | $166.47 | $159.00 | 558.70 K | $5.78 B |
| 08/18/2026 | $170.98 | $164.22 (-3.95%) | $172.61 | $163.38 | 923.87 K | $5.94 B |
| 08/17/2026 | $168.10 | $171.60 (2.08%) | $171.73 | $165.00 | 648.98 K | $6.20 B |
| 08/14/2026 | $176.68 | $168.00 (-4.91%) | $178.84 | $167.46 | 519.42 K | $6.07 B |
| 08/13/2026 | $175.10 | $176.38 (0.73%) | $181.63 | $172.18 | 1.58 M | $6.38 B |
| 08/12/2026 | $164.78 | $175.09 (6.26%) | $176.00 | $164.78 | 873.22 K | $6.33 B |
| 08/11/2026 | $162.76 | $162.37 (-0.24%) | $166.44 | $162.01 | 536.11 K | $5.87 B |
| 08/10/2026 | $159.54 | $162.49 (1.85%) | $163.81 | $157.72 | 572.61 K | $5.87 B |
| 08/07/2026 | $154.91 | $159.54 (2.99%) | $161.39 | $154.91 | 854.71 K | $5.77 B |
| 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 |
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.
