5 DAY PERFORMANCE
+8.48%
1 MONTH PERFORMANCE
+10.94%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
-27.90%
YEAR-TO-DATE PERFORMANCE
-28.52%
1 YEAR PERFORMANCE
-25.86%
Sonos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $10.60 | $10.75 (1.42%) | $10.88 | $10.52 | 2.06 M | $1.29 B |
| 06/24/2025 | $10.08 | $10.34 (2.58%) | $10.39 | $10.08 | 2.19 M | $1.24 B |
| 06/23/2025 | $9.85 | $10.06 (2.13%) | $10.10 | $9.65 | 1.38 M | $1.21 B |
| 06/20/2025 | $10.06 | $9.91 (-1.49%) | $10.11 | $9.80 | 2.51 M | $1.19 B |
| 06/18/2025 | $10.03 | $9.93 (-1%) | $10.25 | $9.93 | 1.65 M | $1.19 B |
| 06/17/2025 | $10.44 | $10.07 (-3.54%) | $10.49 | $10.05 | 1.50 M | $1.21 B |
| 06/16/2025 | $10.04 | $10.37 (3.29%) | $10.40 | $9.92 | 1.71 M | $1.24 B |
| 06/13/2025 | $9.92 | $9.92 (0%) | $10.09 | $9.77 | 1.59 M | $1.19 B |
| 06/12/2025 | $9.95 | $10.17 (2.21%) | $10.32 | $9.88 | 1.38 M | $1.22 B |
| 06/11/2025 | $10.64 | $10.08 (-5.26%) | $10.64 | $10.06 | 1.24 M | $1.21 B |
| 06/10/2025 | $10.48 | $10.51 (0.29%) | $10.70 | $10.40 | 1.08 M | $1.26 B |
| 06/09/2025 | $10.18 | $10.46 (2.75%) | $10.60 | $10.14 | 1.50 M | $1.25 B |
| 06/06/2025 | $10.16 | $10.04 (-1.18%) | $10.22 | $9.96 | 1.23 M | $1.20 B |
| 06/05/2025 | $10.13 | $10.06 (-0.69%) | $10.32 | $10.04 | 1.21 M | $1.21 B |
| 06/04/2025 | $10.13 | $10.16 (0.3%) | $10.38 | $10.12 | 1.18 M | $1.22 B |
| 06/03/2025 | $10.13 | $10.22 (0.89%) | $10.37 | $10.05 | 1.52 M | $1.23 B |
| 06/02/2025 | $10.25 | $10.10 (-1.46%) | $10.30 | $9.84 | 1.87 M | $1.21 B |
| 05/30/2025 | $10.52 | $10.28 (-2.28%) | $10.52 | $10.12 | 2.04 M | $1.23 B |
| 05/29/2025 | $10.67 | $10.59 (-0.75%) | $10.72 | $10.47 | 1.20 M | $1.27 B |
| 05/28/2025 | $10.33 | $10.47 (1.36%) | $10.63 | $10.28 | 1.67 M | $1.26 B |
| 05/27/2025 | $9.95 | $10.31 (3.62%) | $10.33 | $9.83 | 1.92 M | $1.24 B |
| 05/23/2025 | $9.66 | $9.69 (0.31%) | $9.82 | $9.65 | 1.21 M | $1.16 B |
| 05/22/2025 | $9.83 | $9.96 (1.32%) | $10.03 | $9.77 | 1.41 M | $1.19 B |
| 05/21/2025 | $10.27 | $9.85 (-4.09%) | $10.36 | $9.84 | 1.16 M | $1.18 B |
| 05/20/2025 | $10.64 | $10.48 (-1.5%) | $10.70 | $10.38 | 1.36 M | $1.26 B |
| 05/19/2025 | $10.60 | $10.62 (0.19%) | $10.74 | $10.52 | 1.69 M | $1.27 B |
| 05/16/2025 | $10.85 | $10.89 (0.37%) | $10.91 | $10.70 | 1.66 M | $1.31 B |
| 05/15/2025 | $10.82 | $10.83 (0.09%) | $10.90 | $10.72 | 1.71 M | $1.30 B |
| 05/14/2025 | $11.22 | $10.92 (-2.67%) | $11.39 | $10.91 | 1.91 M | $1.31 B |
| 05/13/2025 | $11.36 | $11.24 (-1.06%) | $11.42 | $11.22 | 2.16 M | $1.35 B |
| 05/12/2025 | $11.18 | $11.25 (0.63%) | $11.35 | $10.98 | 2.59 M | $1.35 B |
| 05/09/2025 | $9.84 | $10.43 (6%) | $10.46 | $9.83 | 4.21 M | $1.25 B |
| 05/08/2025 | $9.23 | $9.84 (6.61%) | $9.93 | $9.23 | 3.80 M | $1.18 B |
| 05/07/2025 | $9.31 | $8.97 (-3.65%) | $9.31 | $8.73 | 4.99 M | $1.09 B |
| 05/06/2025 | $9.16 | $9.19 (0.33%) | $9.28 | $9.12 | 1.10 M | $1.12 B |
| 05/05/2025 | $9.35 | $9.35 (0%) | $9.47 | $9.29 | 1.16 M | $1.14 B |
| 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 | 925.37 K | $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 | 971.71 K | $1.40 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.
