5 DAY PERFORMANCE
+21.60%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
+12.14%
6 MONTH PERFORMANCE
+4.03%
YEAR-TO-DATE PERFORMANCE
+6.80%
1 YEAR PERFORMANCE
-10.72%
Sphere Entertainment Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.59 | $31.89 (-2.15%) | $32.97 | $30.78 | 1.47 M | $1.11 B |
| 03/11/2025 | $32.92 | $31.64 (-3.89%) | $33.64 | $31.56 | 1.70 M | $1.13 B |
| 03/10/2025 | $34.83 | $32.79 (-5.86%) | $35.16 | $32.30 | 2.24 M | $1.18 B |
| 03/07/2025 | $37.25 | $35.41 (-4.94%) | $37.50 | $34.88 | 1.45 M | $1.27 B |
| 03/06/2025 | $37.00 | $37.46 (1.24%) | $38.20 | $36.49 | 800,949 | $1.34 B |
| 03/05/2025 | $37.25 | $38.01 (2.04%) | $38.52 | $36.00 | 951,978 | $1.36 B |
| 03/04/2025 | $37.32 | $37.55 (0.62%) | $38.75 | $34.56 | 2.38 M | $1.35 B |
| 03/03/2025 | $40.82 | $37.69 (-7.67%) | $44.44 | $37.62 | 1.78 M | $1.35 B |
| 02/28/2025 | $43.03 | $43.63 (1.39%) | $43.89 | $42.36 | 552,143 | $1.56 B |
| 02/27/2025 | $42.59 | $43.00 (0.96%) | $43.36 | $41.80 | 638,106 | $1.54 B |
| 02/26/2025 | $42.29 | $42.29 (0%) | $43.89 | $41.87 | 727,153 | $1.51 B |
| 02/25/2025 | $45.20 | $42.38 (-6.24%) | $45.40 | $42.38 | 1.07 M | $1.51 B |
| 02/24/2025 | $46.05 | $45.00 (-2.28%) | $46.60 | $44.08 | 918,600 | $1.60 B |
| 02/21/2025 | $48.00 | $46.92 (-2.25%) | $48.80 | $46.35 | 834,300 | $1.67 B |
| 02/20/2025 | $47.80 | $47.38 (-0.88%) | $48.00 | $46.81 | 953,700 | $1.69 B |
| 02/19/2025 | $47.12 | $47.93 (1.72%) | $48.40 | $46.60 | 379,131 | $1.71 B |
| 02/18/2025 | $48.00 | $47.64 (-0.75%) | $49.12 | $47.02 | 457,046 | $1.70 B |
| 02/14/2025 | $47.60 | $48.20 (1.26%) | $48.40 | $46.56 | 479,050 | $1.72 B |
| 02/13/2025 | $46.75 | $47.40 (1.39%) | $47.41 | $46.69 | 338,000 | $1.69 B |
| 02/12/2025 | $46.00 | $46.64 (1.39%) | $46.96 | $45.60 | 340,031 | $1.66 B |
| 02/11/2025 | $47.84 | $46.26 (-3.3%) | $47.84 | $45.69 | 450,754 | $1.65 B |
| 02/10/2025 | $47.44 | $47.72 (0.59%) | $48.46 | $46.66 | 1.17 M | $1.70 B |
| 02/07/2025 | $47.26 | $47.44 (0.38%) | $47.99 | $46.81 | 390,300 | $1.69 B |
| 02/06/2025 | $47.43 | $47.41 (-0.04%) | $47.79 | $46.57 | 365,037 | $1.69 B |
| 02/05/2025 | $45.82 | $47.43 (3.51%) | $47.54 | $44.83 | 751,600 | $1.69 B |
| 02/04/2025 | $45.01 | $45.23 (0.49%) | $45.93 | $44.54 | 502,500 | $1.61 B |
| 02/03/2025 | $45.55 | $45.17 (-0.83%) | $47.48 | $45.01 | 1.01 M | $1.61 B |
| 01/31/2025 | $46.40 | $46.60 (0.43%) | $47.79 | $46.05 | 879,501 | $1.66 B |
| 01/30/2025 | $46.20 | $46.17 (-0.06%) | $46.54 | $45.09 | 387,048 | $1.65 B |
| 01/29/2025 | $45.00 | $45.96 (2.13%) | $46.04 | $44.64 | 365,839 | $1.64 B |
| 01/28/2025 | $45.84 | $44.89 (-2.07%) | $46.39 | $44.89 | 452,029 | $1.60 B |
| 01/27/2025 | $42.88 | $45.69 (6.55%) | $45.95 | $42.88 | 833,300 | $1.63 B |
| 01/24/2025 | $42.81 | $42.93 (0.28%) | $43.05 | $42.02 | 355,826 | $1.53 B |
| 01/23/2025 | $41.18 | $42.95 (4.3%) | $44.14 | $40.64 | 897,108 | $1.53 B |
| 01/22/2025 | $41.50 | $41.50 (0%) | $41.83 | $41.21 | 356,200 | $1.48 B |
| 01/21/2025 | $41.63 | $41.18 (-1.08%) | $42.02 | $40.95 | 512,677 | $1.47 B |
| 01/17/2025 | $41.93 | $41.39 (-1.29%) | $42.54 | $41.12 | 1.00 M | $1.48 B |
| 01/16/2025 | $41.89 | $41.53 (-0.86%) | $42.40 | $41.34 | 934,045 | $1.48 B |
| 01/15/2025 | $42.52 | $41.90 (-1.46%) | $43.10 | $40.81 | 562,700 | $1.49 B |
| 01/14/2025 | $41.88 | $41.52 (-0.86%) | $42.58 | $41.04 | 566,520 | $1.48 B |
| 01/13/2025 | $41.18 | $41.63 (1.09%) | $42.15 | $40.68 | 348,328 | $1.48 B |
| 01/10/2025 | $40.42 | $41.60 (2.92%) | $41.97 | $39.21 | 684,614 | $1.48 B |
| 01/08/2025 | $41.24 | $41.37 (0.32%) | $41.91 | $40.63 | 457,917 | $1.48 B |
| 01/07/2025 | $43.36 | $41.81 (-3.57%) | $43.66 | $41.34 | 782,724 | $1.49 B |
| 01/06/2025 | $42.94 | $43.06 (0.28%) | $43.74 | $42.46 | 812,571 | $1.54 B |
| 01/03/2025 | $41.77 | $42.46 (1.65%) | $42.50 | $40.37 | 876,205 | $1.51 B |
| 01/02/2025 | $40.72 | $41.51 (1.94%) | $42.61 | $40.22 | 1.13 M | $1.48 B |
| 12/31/2024 | $40.50 | $40.32 (-0.44%) | $41.43 | $40.15 | 1.02 M | $1.44 B |
| 12/30/2024 | $37.65 | $40.15 (6.64%) | $40.23 | $37.20 | 694,500 | $1.43 B |
| 12/27/2024 | $38.05 | $38.08 (0.08%) | $38.52 | $37.40 | 499,689 | $1.36 B |
| 12/26/2024 | $38.00 | $38.34 (0.89%) | $38.66 | $37.72 | 401,522 | $1.37 B |
| 12/24/2024 | $37.40 | $38.42 (2.73%) | $38.42 | $37.19 | 420,818 | $1.37 B |
| 12/23/2024 | $38.22 | $37.83 (-1.02%) | $38.60 | $37.37 | 765,500 | $1.35 B |
| 12/20/2024 | $36.22 | $38.70 (6.85%) | $38.88 | $36.20 | 1.32 M | $1.38 B |
| 12/19/2024 | $37.45 | $36.79 (-1.76%) | $38.09 | $36.25 | 695,500 | $1.31 B |
| 12/18/2024 | $38.20 | $36.96 (-3.25%) | $39.19 | $36.93 | 874,511 | $1.32 B |
| 12/17/2024 | $37.80 | $38.01 (0.56%) | $38.09 | $36.65 | 700,500 | $1.36 B |
| 12/16/2024 | $37.80 | $38.05 (0.66%) | $40.19 | $37.80 | 525,138 | $1.36 B |
| 12/13/2024 | $38.23 | $37.81 (-1.1%) | $38.65 | $37.60 | 465,623 | $1.35 B |
| 12/12/2024 | $37.50 | $38.40 (2.4%) | $38.57 | $37.25 | 552,843 | $1.37 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.
