-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
+0.49% -
3 MONTH PERFORMANCE
-14.77% -
6 MONTH PERFORMANCE
-34.59% -
YEAR-TO-DATE PERFORMANCE
-28.30% -
1 YEAR PERFORMANCE
-4.80%
Sonos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.10 | $12.29 (1.57%) | $12.47 | $12.03 | 1.71 M | $1.51 B |
| 09/27/2024 | $12.18 | $12.15 (-0.25%) | $12.31 | $12.06 | 1.62 M | $1.49 B |
| 09/26/2024 | $11.75 | $12.03 (2.38%) | $12.19 | $11.56 | 3.03 M | $1.47 B |
| 09/25/2024 | $12.77 | $12.59 (-1.41%) | $12.94 | $12.57 | 1.77 M | $1.54 B |
| 09/24/2024 | $12.72 | $12.85 (1.02%) | $12.99 | $12.60 | 2.28 M | $1.57 B |
| 09/23/2024 | $12.67 | $12.58 (-0.71%) | $12.71 | $12.22 | 2.55 M | $1.54 B |
| 09/20/2024 | $12.51 | $12.64 (1.04%) | $12.81 | $12.44 | 8.47 M | $1.55 B |
| 09/19/2024 | $12.62 | $12.53 (-0.71%) | $12.66 | $12.25 | 1.99 M | $1.54 B |
| 09/18/2024 | $12.50 | $12.19 (-2.48%) | $12.53 | $12.08 | 2.89 M | $1.49 B |
| 09/17/2024 | $12.27 | $12.47 (1.63%) | $12.49 | $12.10 | 2.43 M | $1.53 B |
| 09/16/2024 | $11.85 | $12.13 (2.36%) | $12.16 | $11.84 | 1.69 M | $1.49 B |
| 09/13/2024 | $11.48 | $11.78 (2.61%) | $11.79 | $11.20 | 2.04 M | $1.44 B |
| 09/12/2024 | $11.17 | $11.24 (0.63%) | $11.51 | $10.88 | 4.05 M | $1.38 B |
| 09/11/2024 | $11.23 | $11.15 (-0.71%) | $11.30 | $10.99 | 1.73 M | $1.37 B |
| 09/10/2024 | $11.42 | $11.29 (-1.14%) | $11.48 | $11.21 | 1.53 M | $1.38 B |
| 09/09/2024 | $11.59 | $11.40 (-1.64%) | $11.59 | $11.22 | 2.45 M | $1.40 B |
| 09/06/2024 | $11.97 | $11.59 (-3.17%) | $12.00 | $11.51 | 1.93 M | $1.42 B |
| 09/05/2024 | $12.07 | $11.94 (-1.08%) | $12.15 | $11.90 | 1.12 M | $1.46 B |
| 09/04/2024 | $11.73 | $12.02 (2.47%) | $12.05 | $11.67 | 1.28 M | $1.47 B |
| 09/03/2024 | $12.11 | $11.80 (-2.56%) | $12.20 | $11.71 | 2.28 M | $1.45 B |
| 08/30/2024 | $12.23 | $12.23 (0%) | $12.37 | $12.16 | 1.43 M | $1.50 B |
| 08/29/2024 | $12.03 | $12.18 (1.25%) | $12.30 | $11.92 | 1.49 M | $1.49 B |
| 08/28/2024 | $12.16 | $11.95 (-1.73%) | $12.22 | $11.80 | 1.72 M | $1.46 B |
| 08/27/2024 | $11.76 | $12.20 (3.74%) | $12.21 | $11.60 | 2.12 M | $1.50 B |
| 08/26/2024 | $11.64 | $11.77 (1.12%) | $11.85 | $11.48 | 1.97 M | $1.44 B |
| 08/23/2024 | $11.14 | $11.51 (3.32%) | $11.60 | $11.12 | 1.84 M | $1.41 B |
| 08/22/2024 | $11.35 | $11.09 (-2.29%) | $11.42 | $11.06 | 1.55 M | $1.36 B |
| 08/21/2024 | $11.61 | $11.40 (-1.81%) | $11.65 | $11.28 | 1.99 M | $1.40 B |
| 08/20/2024 | $11.42 | $11.50 (0.7%) | $11.59 | $11.32 | 1.91 M | $1.41 B |
| 08/19/2024 | $11.70 | $11.39 (-2.65%) | $11.77 | $11.38 | 2.07 M | $1.40 B |
| 08/16/2024 | $11.56 | $11.61 (0.43%) | $11.75 | $11.43 | 2.29 M | $1.42 B |
| 08/15/2024 | $11.54 | $11.73 (1.65%) | $11.77 | $11.50 | 2.16 M | $1.44 B |
| 08/14/2024 | $11.80 | $11.21 (-5%) | $11.88 | $11.13 | 2.72 M | $1.37 B |
| 08/13/2024 | $11.56 | $11.73 (1.47%) | $11.96 | $11.41 | 3.70 M | $1.44 B |
| 08/12/2024 | $11.91 | $11.41 (-4.2%) | $11.92 | $11.15 | 4.25 M | $1.40 B |
| 08/09/2024 | $11.81 | $11.94 (1.1%) | $12.20 | $11.60 | 4.21 M | $1.46 B |
| 08/08/2024 | $10.61 | $11.78 (11.03%) | $11.96 | $10.23 | 8.77 M | $1.44 B |
| 08/07/2024 | $12.69 | $11.97 (-5.67%) | $12.78 | $11.86 | 3.30 M | $1.47 B |
| 08/06/2024 | $12.02 | $12.45 (3.58%) | $12.54 | $11.82 | 2.47 M | $1.53 B |
| 08/05/2024 | $12.00 | $11.97 (-0.25%) | $12.23 | $11.70 | 2.47 M | $1.47 B |
| 08/02/2024 | $12.62 | $12.54 (-0.63%) | $12.89 | $12.43 | 2.84 M | $1.55 B |
| 08/01/2024 | $13.48 | $13.09 (-2.89%) | $13.48 | $12.88 | 2.34 M | $1.62 B |
| 07/31/2024 | $13.49 | $13.50 (0.07%) | $13.65 | $13.20 | 1.62 M | $1.67 B |
| 07/30/2024 | $13.81 | $13.42 (-2.82%) | $13.91 | $13.37 | 1.50 M | $1.66 B |
| 07/29/2024 | $13.56 | $13.79 (1.7%) | $13.82 | $13.55 | 1.70 M | $1.71 B |
| 07/26/2024 | $13.81 | $13.57 (-1.74%) | $13.82 | $13.35 | 1.23 M | $1.68 B |
| 07/25/2024 | $13.42 | $13.58 (1.19%) | $13.95 | $13.40 | 1.96 M | $1.68 B |
| 07/24/2024 | $14.06 | $13.42 (-4.55%) | $14.16 | $13.35 | 1.68 M | $1.66 B |
| 07/23/2024 | $13.99 | $14.08 (0.64%) | $14.25 | $13.86 | 1.50 M | $1.74 B |
| 07/22/2024 | $13.91 | $14.16 (1.8%) | $14.16 | $13.73 | 1.41 M | $1.75 B |
| 07/19/2024 | $14.11 | $13.82 (-2.06%) | $14.11 | $13.64 | 1.59 M | $1.71 B |
| 07/18/2024 | $14.18 | $14.07 (-0.78%) | $14.66 | $13.98 | 2.06 M | $1.74 B |
| 07/17/2024 | $14.45 | $14.23 (-1.52%) | $14.60 | $14.10 | 1.88 M | $1.76 B |
| 07/16/2024 | $14.20 | $14.68 (3.38%) | $14.69 | $14.20 | 1.67 M | $1.82 B |
| 07/15/2024 | $14.81 | $14.00 (-5.47%) | $14.82 | $13.95 | 2.59 M | $1.73 B |
| 07/12/2024 | $15.12 | $14.90 (-1.46%) | $15.14 | $14.87 | 1.33 M | $1.84 B |
| 07/11/2024 | $14.80 | $14.96 (1.08%) | $15.09 | $14.76 | 1.62 M | $1.85 B |
| 07/10/2024 | $14.48 | $14.46 (-0.14%) | $14.53 | $14.25 | 1.46 M | $1.79 B |
| 07/09/2024 | $14.62 | $14.42 (-1.37%) | $14.67 | $14.40 | 1.19 M | $1.78 B |
| 07/08/2024 | $14.64 | $14.64 (0%) | $14.83 | $14.57 | 1.64 M | $1.81 B |
| 07/05/2024 | $14.47 | $14.48 (0.07%) | $14.73 | $14.31 | 1.12 M | $1.79 B |
| 07/03/2024 | $14.26 | $14.52 (1.82%) | $14.56 | $14.18 | 634,216 | $1.80 B |
| 07/02/2024 | $14.45 | $14.26 (-1.31%) | $14.48 | $14.17 | 1.09 M | $1.76 B |
| 07/01/2024 | $14.70 | $14.42 (-1.9%) | $14.76 | $14.37 | 1.63 M | $1.78 B |