-
5 DAY PERFORMANCE
+6.81% -
1 MONTH PERFORMANCE
+7.58% -
3 MONTH PERFORMANCE
+17.20% -
6 MONTH PERFORMANCE
-15.85% -
YEAR-TO-DATE PERFORMANCE
-21.30% -
1 YEAR PERFORMANCE
-5.27%
Sonos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.50 | $13.49 (-0.07%) | $13.66 | $13.38 | 1.80 M | $1.64 B |
| 11/21/2024 | $12.86 | $13.50 (4.98%) | $13.55 | $12.74 | 2.16 M | $1.64 B |
| 11/20/2024 | $13.00 | $12.95 (-0.38%) | $13.15 | $12.62 | 2.52 M | $1.57 B |
| 11/19/2024 | $12.49 | $12.90 (3.28%) | $12.97 | $12.37 | 2.22 M | $1.57 B |
| 11/18/2024 | $12.92 | $12.63 (-2.24%) | $12.97 | $12.30 | 3.03 M | $1.53 B |
| 11/15/2024 | $13.87 | $13.05 (-5.91%) | $13.88 | $13.04 | 1.96 M | $1.60 B |
| 11/14/2024 | $15.45 | $13.75 (-11%) | $15.89 | $13.69 | 6.22 M | $1.69 B |
| 11/13/2024 | $14.40 | $14.08 (-2.22%) | $14.61 | $14.06 | 4.71 M | $1.73 B |
| 11/12/2024 | $14.13 | $14.06 (-0.5%) | $14.26 | $13.94 | 2.37 M | $1.72 B |
| 11/11/2024 | $13.90 | $14.34 (3.17%) | $14.41 | $13.90 | 1.75 M | $1.76 B |
| 11/08/2024 | $13.57 | $13.84 (1.99%) | $13.95 | $13.55 | 1.50 M | $1.70 B |
| 11/07/2024 | $13.62 | $13.52 (-0.73%) | $13.81 | $13.45 | 1.57 M | $1.66 B |
| 11/06/2024 | $14.30 | $13.63 (-4.69%) | $14.74 | $13.59 | 1.92 M | $1.67 B |
| 11/05/2024 | $13.53 | $13.77 (1.77%) | $13.80 | $13.30 | 1.67 M | $1.69 B |
| 11/04/2024 | $12.80 | $13.48 (5.31%) | $13.50 | $12.80 | 1.58 M | $1.65 B |
| 11/01/2024 | $12.42 | $12.80 (3.06%) | $12.90 | $12.42 | 1.32 M | $1.57 B |
| 10/31/2024 | $12.85 | $12.53 (-2.49%) | $12.89 | $12.41 | 1.26 M | $1.54 B |
| 10/30/2024 | $12.95 | $12.91 (-0.31%) | $13.26 | $12.85 | 1.32 M | $1.58 B |
| 10/29/2024 | $12.84 | $12.98 (1.09%) | $13.12 | $12.76 | 1.24 M | $1.59 B |
| 10/28/2024 | $12.94 | $13.06 (0.93%) | $13.19 | $12.88 | 1.08 M | $1.60 B |
| 10/25/2024 | $12.77 | $12.78 (0.08%) | $12.96 | $12.63 | 1.12 M | $1.57 B |
| 10/24/2024 | $12.56 | $12.70 (1.11%) | $12.76 | $12.48 | 1.13 M | $1.56 B |
| 10/23/2024 | $12.84 | $12.54 (-2.34%) | $12.88 | $12.31 | 1.20 M | $1.54 B |
| 10/22/2024 | $12.95 | $12.97 (0.15%) | $13.10 | $12.68 | 1.23 M | $1.59 B |
| 10/21/2024 | $12.97 | $13.08 (0.85%) | $13.16 | $12.85 | 1.60 M | $1.60 B |
| 10/18/2024 | $12.86 | $12.99 (1.01%) | $13.03 | $12.70 | 1.31 M | $1.59 B |
| 10/17/2024 | $12.59 | $12.88 (2.3%) | $12.89 | $12.37 | 2.50 M | $1.58 B |
| 10/16/2024 | $12.16 | $12.38 (1.81%) | $12.52 | $12.09 | 1.34 M | $1.52 B |
| 10/15/2024 | $12.20 | $12.02 (-1.48%) | $12.33 | $11.99 | 1.65 M | $1.47 B |
| 10/14/2024 | $11.88 | $12.20 (2.69%) | $12.26 | $11.81 | 1.19 M | $1.50 B |
| 10/11/2024 | $11.93 | $11.82 (-0.92%) | $11.96 | $11.73 | 1.27 M | $1.45 B |
| 10/10/2024 | $11.63 | $11.91 (2.41%) | $11.94 | $11.47 | 1.22 M | $1.46 B |
| 10/09/2024 | $11.91 | $11.72 (-1.6%) | $12.09 | $11.70 | 1.21 M | $1.44 B |
| 10/08/2024 | $11.90 | $11.95 (0.42%) | $12.08 | $11.75 | 1.68 M | $1.46 B |
| 10/07/2024 | $11.91 | $11.89 (-0.17%) | $12.01 | $11.74 | 1.48 M | $1.46 B |
| 10/04/2024 | $11.78 | $12.02 (2.04%) | $12.05 | $11.71 | 1.05 M | $1.47 B |
| 10/03/2024 | $11.81 | $11.62 (-1.61%) | $11.83 | $11.53 | 1.20 M | $1.42 B |
| 10/02/2024 | $11.79 | $11.89 (0.85%) | $11.99 | $11.60 | 2.46 M | $1.46 B |
| 10/01/2024 | $12.30 | $11.81 (-3.98%) | $12.37 | $11.76 | 1.98 M | $1.45 B |
| 09/30/2024 | $12.10 | $12.29 (1.57%) | $12.47 | $12.03 | 1.74 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 |