5 DAY PERFORMANCE
-18.48%
1 MONTH PERFORMANCE
-25.65%
3 MONTH PERFORMANCE
-25.16%
6 MONTH PERFORMANCE
+9.60%
YEAR-TO-DATE PERFORMANCE
+23.83%
1 YEAR PERFORMANCE
+97.19%
Sphere Entertainment Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $146.85 | $145.14 (-1.16%) | $149.20 | $144.83 | 653.43 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 |
| 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 |
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.
