5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
+8.43%
3 MONTH PERFORMANCE
+21.73%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
-13.71%
1 YEAR PERFORMANCE
-15.24%
Sonos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $14.80 | $14.82 (0.14%) | $14.97 | $14.62 | 226,852 | |
| 12/26/2024 | $14.61 | $14.91 (2.05%) | $15.02 | $14.54 | 1.14 M | $1.81 B |
| 12/24/2024 | $14.60 | $14.78 (1.23%) | $14.86 | $14.46 | 454,300 | $1.79 B |
| 12/23/2024 | $14.52 | $14.58 (0.41%) | $14.81 | $14.52 | 1.16 M | $1.77 B |
| 12/20/2024 | $14.30 | $14.56 (1.82%) | $15.17 | $14.24 | 4.95 M | $1.77 B |
| 12/19/2024 | $13.96 | $14.41 (3.22%) | $14.47 | $13.94 | 1.50 M | $1.75 B |
| 12/18/2024 | $14.62 | $13.96 (-4.51%) | $14.79 | $13.92 | 1.70 M | $1.69 B |
| 12/17/2024 | $14.59 | $14.56 (-0.21%) | $14.71 | $14.33 | 1.61 M | $1.77 B |
| 12/16/2024 | $14.51 | $14.66 (1.03%) | $14.98 | $14.47 | 1.50 M | $1.78 B |
| 12/13/2024 | $14.60 | $14.57 (-0.21%) | $14.65 | $14.44 | 1.24 M | $1.77 B |
| 12/12/2024 | $14.53 | $14.49 (-0.28%) | $14.66 | $14.40 | 1.21 M | $1.76 B |
| 12/11/2024 | $14.56 | $14.56 (0%) | $14.75 | $14.27 | 1.80 M | $1.77 B |
| 12/10/2024 | $14.88 | $14.52 (-2.42%) | $14.88 | $14.51 | 1.22 M | $1.76 B |
| 12/09/2024 | $14.82 | $14.88 (0.4%) | $15.04 | $14.76 | 1.50 M | $1.81 B |
| 12/06/2024 | $14.39 | $14.70 (2.15%) | $14.75 | $14.32 | 1.40 M | $1.78 B |
| 12/05/2024 | $14.65 | $14.21 (-3%) | $14.71 | $14.07 | 1.21 M | $1.72 B |
| 12/04/2024 | $14.05 | $14.65 (4.27%) | $14.90 | $14.05 | 2.09 M | $1.78 B |
| 12/03/2024 | $14.00 | $14.19 (1.36%) | $14.27 | $13.90 | 1.51 M | $1.72 B |
| 12/02/2024 | $13.55 | $14.08 (3.91%) | $14.13 | $13.54 | 1.75 M | $1.71 B |
| 11/29/2024 | $13.78 | $13.61 (-1.23%) | $13.99 | $13.59 | 1.06 M | $1.65 B |
| 11/27/2024 | $13.31 | $13.64 (2.48%) | $13.75 | $13.24 | 1.45 M | $1.66 B |
| 11/26/2024 | $13.89 | $13.17 (-5.18%) | $13.92 | $13.14 | 2.04 M | $1.60 B |
| 11/25/2024 | $13.70 | $14.00 (2.19%) | $14.55 | $13.67 | 2.10 M | $1.70 B |
| 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 |