5 DAY PERFORMANCE
-18.65%
1 MONTH PERFORMANCE
-6.80%
3 MONTH PERFORMANCE
+26.32%
6 MONTH PERFORMANCE
+61.13%
YEAR-TO-DATE PERFORMANCE
+23.83%
1 YEAR PERFORMANCE
+306.14%
Sphere Entertainment Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $142.41 | $144.27 (1.31%) | $145.93 | $140.44 | 278.90 K | $5.15 B |
| 05/05/2026 | $144.89 | $136.35 (-5.89%) | $149.00 | $134.56 | 1.47 M | $4.89 B |
| 05/04/2026 | $144.65 | $136.46 (-5.66%) | $144.85 | $136.30 | 905.30 K | $4.90 B |
| 05/01/2026 | $142.76 | $144.73 (1.38%) | $146.37 | $142.76 | 778.90 K | $5.19 B |
| 04/30/2026 | $140.38 | $142.45 (1.47%) | $142.66 | $139.00 | 751.70 K | $5.08 B |
| 04/29/2026 | $132.87 | $138.93 (4.56%) | $139.55 | $132.87 | 694.34 K | $4.96 B |
| 04/28/2026 | $132.83 | $133.00 (0.13%) | $133.17 | $126.32 | 952.10 K | $4.75 B |
| 04/27/2026 | $132.63 | $134.04 (1.06%) | $135.26 | $130.00 | 449.16 K | $4.78 B |
| 04/24/2026 | $127.88 | $131.38 (2.74%) | $134.00 | $126.20 | 620.30 K | $4.69 B |
| 04/23/2026 | $128.00 | $127.87 (-0.1%) | $130.96 | $125.37 | 860.53 K | $4.56 B |
| 04/22/2026 | $128.95 | $129.25 (0.23%) | $130.43 | $127.00 | 487.51 K | $4.61 B |
| 04/21/2026 | $131.11 | $127.67 (-2.62%) | $131.66 | $126.68 | 412.00 K | $4.56 B |
| 04/20/2026 | $135.09 | $131.28 (-2.82%) | $136.95 | $131.13 | 366.71 K | $4.68 B |
| 04/17/2026 | $135.00 | $135.67 (0.5%) | $137.29 | $134.00 | 424.81 K | $4.84 B |
| 04/16/2026 | $131.80 | $133.09 (0.98%) | $133.29 | $130.23 | 419.72 K | $4.75 B |
| 04/15/2026 | $135.00 | $132.41 (-1.92%) | $136.57 | $131.32 | 768.39 K | $4.73 B |
| 04/14/2026 | $129.18 | $133.56 (3.39%) | $133.59 | $128.47 | 381.20 K | $4.77 B |
| 04/13/2026 | $127.00 | $128.87 (1.47%) | $129.37 | $126.02 | 406.20 K | $4.60 B |
| 04/10/2026 | $129.03 | $128.40 (-0.49%) | $130.40 | $127.27 | 430.66 K | $4.58 B |
| 04/09/2026 | $130.50 | $129.03 (-1.13%) | $131.76 | $127.57 | 607.49 K | $4.60 B |
| 04/08/2026 | $130.60 | $130.94 (0.26%) | $133.52 | $128.50 | 1.10 M | $4.67 B |
| 04/07/2026 | $125.31 | $124.25 (-0.85%) | $127.63 | $123.04 | 579.10 K | $4.43 B |
| 04/06/2026 | $127.99 | $126.33 (-1.3%) | $130.33 | $125.52 | 685.70 K | $4.51 B |
| 04/02/2026 | $117.32 | $127.22 (8.44%) | $127.41 | $116.17 | 903.01 K | $4.54 B |
| 04/01/2026 | $118.98 | $119.81 (0.7%) | $123.61 | $118.38 | 977.81 K | $4.28 B |
| 03/31/2026 | $108.00 | $117.40 (8.7%) | $117.86 | $107.48 | 1.08 M | $4.19 B |
| 03/30/2026 | $108.45 | $106.58 (-1.72%) | $108.99 | $104.55 | 735.34 K | $3.80 B |
| 03/27/2026 | $105.36 | $106.77 (1.34%) | $108.56 | $104.45 | 906.08 K | $3.81 B |
| 03/26/2026 | $114.50 | $108.33 (-5.39%) | $116.40 | $108.02 | 875.10 K | $3.87 B |
| 03/25/2026 | $116.04 | $115.82 (-0.19%) | $117.05 | $113.43 | 642.34 K | $4.13 B |
| 03/24/2026 | $110.50 | $114.82 (3.91%) | $114.98 | $109.59 | 754.34 K | $4.10 B |
| 03/23/2026 | $107.41 | $111.20 (3.53%) | $113.40 | $106.15 | 1.01 M | $3.97 B |
| 03/20/2026 | $111.30 | $107.43 (-3.48%) | $113.80 | $105.60 | 4.96 M | $3.83 B |
| 03/19/2026 | $109.44 | $112.88 (3.14%) | $114.18 | $108.83 | 692.71 K | $4.03 B |
| 03/18/2026 | $111.01 | $110.31 (-0.63%) | $112.35 | $109.89 | 655.08 K | $3.94 B |
| 03/17/2026 | $111.43 | $111.36 (-0.06%) | $114.09 | $111.20 | 810.41 K | $3.97 B |
| 03/16/2026 | $106.15 | $110.91 (4.48%) | $111.87 | $105.51 | 705.25 K | $3.96 B |
| 03/13/2026 | $110.00 | $105.70 (-3.91%) | $111.64 | $104.65 | 1.11 M | $3.77 B |
| 03/12/2026 | $111.72 | $109.89 (-1.64%) | $113.30 | $108.63 | 817.75 K | $3.92 B |
| 03/11/2026 | $114.19 | $113.71 (-0.42%) | $118.07 | $112.03 | 1.01 M | $4.06 B |
| 03/10/2026 | $119.29 | $115.12 (-3.5%) | $121.93 | $114.55 | 937.70 K | $4.11 B |
| 03/09/2026 | $113.80 | $117.74 (3.46%) | $119.49 | $113.80 | 1.70 M | $4.20 B |
| 03/06/2026 | $110.84 | $112.82 (1.79%) | $114.76 | $110.55 | 674.60 K | $4.03 B |
| 03/05/2026 | $114.31 | $113.79 (-0.45%) | $115.74 | $111.45 | 667.88 K | $4.06 B |
| 03/04/2026 | $113.28 | $115.98 (2.38%) | $117.16 | $111.16 | 1.11 M | $4.14 B |
| 03/03/2026 | $112.44 | $111.61 (-0.74%) | $113.67 | $109.61 | 751.52 K | $3.98 B |
| 03/02/2026 | $116.51 | $114.40 (-1.81%) | $117.89 | $113.78 | 673.97 K | $4.08 B |
| 02/27/2026 | $115.52 | $119.01 (3.02%) | $120.27 | $112.63 | 804.90 K | $4.25 B |
| 02/26/2026 | $115.42 | $116.32 (0.78%) | $117.05 | $114.00 | 525.78 K | $4.15 B |
| 02/25/2026 | $113.42 | $114.21 (0.7%) | $117.00 | $112.07 | 701.76 K | $4.08 B |
| 02/24/2026 | $110.95 | $113.21 (2.04%) | $115.75 | $110.50 | 516.22 K | $4.04 B |
| 02/23/2026 | $113.50 | $111.30 (-1.94%) | $113.52 | $110.74 | 503.06 K | $3.97 B |
| 02/20/2026 | $115.17 | $114.24 (-0.81%) | $115.50 | $113.14 | 684.20 K | $4.08 B |
| 02/19/2026 | $114.40 | $115.29 (0.78%) | $117.79 | $113.97 | 447.90 K | $4.11 B |
| 02/18/2026 | $114.95 | $115.24 (0.25%) | $118.14 | $114.57 | 610.30 K | $4.11 B |
| 02/17/2026 | $115.90 | $114.71 (-1.03%) | $118.13 | $113.47 | 653.65 K | $4.09 B |
| 02/13/2026 | $116.00 | $115.70 (-0.26%) | $117.50 | $110.36 | 1.42 M | $4.13 B |
| 02/12/2026 | $108.56 | $115.72 (6.6%) | $117.06 | $106.08 | 2.52 M | $4.13 B |
| 02/11/2026 | $97.99 | $94.91 (-3.14%) | $99.38 | $94.51 | 936.17 K | $3.39 B |
| 02/10/2026 | $95.27 | $97.47 (2.31%) | $97.70 | $95.00 | 512.13 K | $3.48 B |
| 02/09/2026 | $92.24 | $94.92 (2.91%) | $95.48 | $92.24 | 522.13 K | $3.39 B |
| 02/06/2026 | $88.99 | $93.21 (4.74%) | $93.83 | $88.99 | 463.27 K | $3.37 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.
