5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
+6.29%
3 MONTH PERFORMANCE
-30.29%
6 MONTH PERFORMANCE
-26.09%
YEAR-TO-DATE PERFORMANCE
-37.10%
1 YEAR PERFORMANCE
-44.52%
Sonos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $9.51 | $9.46 (-0.53%) | $9.63 | $9.38 | 1.16 M | $1.15 B |
| 05/01/2025 | $9.24 | $9.38 (1.52%) | $9.53 | $9.16 | 1.57 M | $1.15 B |
| 04/30/2025 | $9.16 | $9.21 (0.55%) | $9.29 | $8.99 | 1.42 M | $1.12 B |
| 04/29/2025 | $9.14 | $9.45 (3.39%) | $9.50 | $9.09 | 1.83 M | $1.15 B |
| 04/28/2025 | $9.22 | $9.17 (-0.54%) | $9.36 | $9.09 | 1.25 M | $1.12 B |
| 04/25/2025 | $9.15 | $9.22 (0.77%) | $9.23 | $9.07 | 1.51 M | $1.13 B |
| 04/24/2025 | $8.80 | $9.15 (3.98%) | $9.21 | $8.72 | 2.61 M | $1.12 B |
| 04/23/2025 | $8.60 | $8.73 (1.51%) | $8.89 | $8.51 | 2.58 M | $1.07 B |
| 04/22/2025 | $8.18 | $8.32 (1.71%) | $8.36 | $8.05 | 1.89 M | $1.02 B |
| 04/21/2025 | $7.93 | $8.07 (1.77%) | $8.08 | $7.83 | 2.07 M | $985.12 M |
| 04/17/2025 | $7.73 | $8.07 (4.4%) | $8.12 | $7.71 | 2.17 M | $985.12 M |
| 04/16/2025 | $7.80 | $7.70 (-1.28%) | $7.92 | $7.63 | 1.83 M | $939.95 M |
| 04/15/2025 | $7.93 | $7.88 (-0.63%) | $8.11 | $7.79 | 1.69 M | $961.92 M |
| 04/14/2025 | $8.24 | $7.99 (-3.03%) | $8.38 | $7.83 | 2.01 M | $975.35 M |
| 04/11/2025 | $8.18 | $8.00 (-2.2%) | $8.21 | $7.70 | 2.39 M | $976.57 M |
| 04/10/2025 | $8.82 | $8.28 (-6.12%) | $8.91 | $8.17 | 2.31 M | $1.01 B |
| 04/09/2025 | $7.99 | $8.98 (12.39%) | $9.08 | $7.72 | 6.56 M | $1.10 B |
| 04/08/2025 | $8.88 | $8.15 (-8.22%) | $8.90 | $8.01 | 2.64 M | $994.88 M |
| 04/07/2025 | $8.07 | $8.57 (6.2%) | $8.87 | $8.03 | 3.48 M | $1.05 B |
| 04/04/2025 | $8.58 | $8.60 (0.23%) | $8.67 | $7.95 | 3.13 M | $1.05 B |
| 04/03/2025 | $9.99 | $8.90 (-10.91%) | $10.02 | $8.88 | 4.94 M | $1.09 B |
| 04/02/2025 | $10.46 | $10.77 (2.96%) | $10.87 | $10.45 | 925,371 | $1.31 B |
| 04/01/2025 | $10.61 | $10.74 (1.23%) | $10.75 | $10.47 | 1.28 M | $1.31 B |
| 03/31/2025 | $10.58 | $10.67 (0.85%) | $10.74 | $10.42 | 1.26 M | $1.30 B |
| 03/28/2025 | $11.14 | $10.78 (-3.23%) | $11.24 | $10.76 | 1.18 M | $1.32 B |
| 03/27/2025 | $11.38 | $11.21 (-1.49%) | $11.51 | $11.14 | 1.03 M | $1.37 B |
| 03/26/2025 | $11.57 | $11.45 (-1.04%) | $11.65 | $11.32 | 971,714 | $1.40 B |
| 03/25/2025 | $11.98 | $11.62 (-3.01%) | $11.98 | $11.60 | 1.59 M | $1.42 B |
| 03/24/2025 | $11.87 | $12.02 (1.26%) | $12.10 | $11.82 | 1.29 M | $1.47 B |
| 03/21/2025 | $11.52 | $11.71 (1.65%) | $11.82 | $11.49 | 2.90 M | $1.43 B |
| 03/20/2025 | $11.50 | $11.70 (1.74%) | $11.80 | $11.42 | 1.22 M | $1.43 B |
| 03/19/2025 | $11.37 | $11.55 (1.58%) | $11.66 | $11.26 | 1.30 M | $1.41 B |
| 03/18/2025 | $11.46 | $11.34 (-1.05%) | $11.52 | $11.31 | 1.23 M | $1.38 B |
| 03/17/2025 | $11.44 | $11.63 (1.66%) | $11.75 | $11.40 | 1.20 M | $1.42 B |
| 03/14/2025 | $11.26 | $11.42 (1.42%) | $11.58 | $11.22 | 1.31 M | $1.39 B |
| 03/13/2025 | $11.62 | $11.20 (-3.61%) | $11.67 | $11.17 | 1.43 M | $1.37 B |
| 03/12/2025 | $11.82 | $11.69 (-1.1%) | $11.91 | $11.46 | 1.90 M | $1.43 B |
| 03/11/2025 | $12.07 | $11.71 (-2.98%) | $12.19 | $11.62 | 1.92 M | $1.43 B |
| 03/10/2025 | $12.70 | $12.08 (-4.88%) | $12.85 | $11.96 | 1.92 M | $1.47 B |
| 03/07/2025 | $12.99 | $12.88 (-0.85%) | $13.04 | $12.55 | 1.35 M | $1.57 B |
| 03/06/2025 | $12.89 | $12.96 (0.54%) | $13.10 | $12.76 | 1.54 M | $1.58 B |
| 03/05/2025 | $13.12 | $13.11 (-0.08%) | $13.26 | $12.84 | 1.32 M | $1.60 B |
| 03/04/2025 | $12.85 | $13.05 (1.56%) | $13.21 | $12.68 | 2.02 M | $1.59 B |
| 03/03/2025 | $13.24 | $12.99 (-1.89%) | $13.63 | $12.92 | 1.88 M | $1.59 B |
| 02/28/2025 | $13.19 | $13.22 (0.23%) | $13.22 | $12.91 | 1.49 M | $1.61 B |
| 02/27/2025 | $13.60 | $13.22 (-2.79%) | $13.64 | $13.19 | 1.29 M | $1.61 B |
| 02/26/2025 | $13.57 | $13.56 (-0.07%) | $13.84 | $13.41 | 1.91 M | $1.66 B |
| 02/25/2025 | $13.00 | $13.49 (3.77%) | $13.57 | $12.79 | 2.68 M | $1.65 B |
| 02/24/2025 | $12.00 | $12.51 (4.25%) | $12.80 | $11.94 | 1.92 M | $1.53 B |
| 02/21/2025 | $12.38 | $11.93 (-3.63%) | $12.43 | $11.87 | 2.53 M | $1.46 B |
| 02/20/2025 | $12.38 | $12.26 (-0.97%) | $12.57 | $12.24 | 3.48 M | $1.50 B |
| 02/19/2025 | $12.80 | $12.46 (-2.66%) | $12.82 | $12.27 | 2.86 M | $1.52 B |
| 02/18/2025 | $13.32 | $12.92 (-3%) | $13.32 | $12.88 | 2.24 M | $1.58 B |
| 02/14/2025 | $13.27 | $13.33 (0.45%) | $13.38 | $13.10 | 1.30 M | $1.63 B |
| 02/13/2025 | $13.28 | $13.17 (-0.83%) | $13.30 | $12.95 | 1.45 M | $1.61 B |
| 02/12/2025 | $13.00 | $13.12 (0.92%) | $13.17 | $12.75 | 2.08 M | $1.60 B |
| 02/11/2025 | $13.63 | $13.23 (-2.93%) | $13.70 | $13.11 | 2.81 M | $1.62 B |
| 02/10/2025 | $13.95 | $13.80 (-1.08%) | $14.21 | $13.39 | 2.97 M | $1.68 B |
| 02/07/2025 | $15.18 | $13.88 (-8.56%) | $15.77 | $13.87 | 3.27 M | $1.69 B |
| 02/06/2025 | $14.89 | $15.00 (0.74%) | $15.80 | $14.63 | 4.63 M | $1.83 B |
| 02/05/2025 | $14.54 | $14.26 (-1.93%) | $14.61 | $14.23 | 1.34 M | $1.74 B |
| 02/04/2025 | $13.63 | $14.42 (5.8%) | $14.51 | $13.54 | 2.60 M | $1.76 B |
| 02/03/2025 | $13.50 | $13.57 (0.52%) | $13.70 | $13.33 | 1.72 M | $1.66 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.
