5 DAY PERFORMANCE
-25.16%
1 MONTH PERFORMANCE
-8.99%
3 MONTH PERFORMANCE
+5.88%
6 MONTH PERFORMANCE
+25.36%
YEAR-TO-DATE PERFORMANCE
+23.83%
1 YEAR PERFORMANCE
+188.08%
Sphere Entertainment Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $140.51 | $143.88 (2.4%) | $146.20 | $140.00 | 621.74 K | $5.16 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 | $5.11 B |
| 04/29/2026 | $132.87 | $138.93 (4.56%) | $139.55 | $132.87 | 694.34 K | $4.98 B |
| 04/28/2026 | $132.83 | $133.00 (0.13%) | $133.17 | $126.32 | 952.10 K | $4.77 B |
| 04/27/2026 | $132.63 | $134.04 (1.06%) | $135.26 | $130.00 | 449.16 K | $4.81 B |
| 04/24/2026 | $127.88 | $131.38 (2.74%) | $134.00 | $126.20 | 620.30 K | $4.71 B |
| 04/23/2026 | $128.00 | $127.87 (-0.1%) | $130.96 | $125.37 | 860.53 K | $4.59 B |
| 04/22/2026 | $128.95 | $129.25 (0.23%) | $130.43 | $127.00 | 487.51 K | $4.64 B |
| 04/21/2026 | $131.11 | $127.67 (-2.62%) | $131.66 | $126.68 | 412.00 K | $4.58 B |
| 04/20/2026 | $135.09 | $131.28 (-2.82%) | $136.95 | $131.13 | 366.71 K | $4.71 B |
| 04/17/2026 | $135.00 | $135.67 (0.5%) | $137.29 | $134.00 | 424.81 K | $4.87 B |
| 04/16/2026 | $131.80 | $133.09 (0.98%) | $133.29 | $130.23 | 419.72 K | $4.78 B |
| 04/15/2026 | $135.00 | $132.41 (-1.92%) | $136.57 | $131.32 | 768.39 K | $4.75 B |
| 04/14/2026 | $129.18 | $133.56 (3.39%) | $133.59 | $128.47 | 381.20 K | $4.79 B |
| 04/13/2026 | $127.00 | $128.87 (1.47%) | $129.37 | $126.02 | 406.20 K | $4.62 B |
| 04/10/2026 | $129.03 | $128.40 (-0.49%) | $130.40 | $127.27 | 430.66 K | $4.61 B |
| 04/09/2026 | $130.50 | $129.03 (-1.13%) | $131.76 | $127.57 | 607.49 K | $4.63 B |
| 04/08/2026 | $130.60 | $130.94 (0.26%) | $133.52 | $128.50 | 1.10 M | $4.70 B |
| 04/07/2026 | $125.31 | $124.25 (-0.85%) | $127.63 | $123.04 | 579.10 K | $4.46 B |
| 04/06/2026 | $127.99 | $126.33 (-1.3%) | $130.33 | $125.52 | 685.70 K | $4.53 B |
| 04/02/2026 | $117.32 | $127.22 (8.44%) | $127.41 | $116.17 | 903.01 K | $4.56 B |
| 04/01/2026 | $118.98 | $119.81 (0.7%) | $123.61 | $118.38 | 977.81 K | $4.30 B |
| 03/31/2026 | $108.00 | $117.40 (8.7%) | $117.86 | $107.48 | 1.08 M | $4.21 B |
| 03/30/2026 | $108.45 | $106.58 (-1.72%) | $108.99 | $104.55 | 735.34 K | $3.82 B |
| 03/27/2026 | $105.36 | $106.77 (1.34%) | $108.56 | $104.45 | 906.08 K | $3.83 B |
| 03/26/2026 | $114.50 | $108.33 (-5.39%) | $116.40 | $108.02 | 875.10 K | $3.89 B |
| 03/25/2026 | $116.04 | $115.82 (-0.19%) | $117.05 | $113.43 | 642.34 K | $4.16 B |
| 03/24/2026 | $110.50 | $114.82 (3.91%) | $114.98 | $109.59 | 754.34 K | $4.12 B |
| 03/23/2026 | $107.41 | $111.20 (3.53%) | $113.40 | $106.15 | 1.01 M | $3.99 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.
