5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
+13.33%
3 MONTH PERFORMANCE
+3.51%
6 MONTH PERFORMANCE
+39.15%
YEAR-TO-DATE PERFORMANCE
+59.13%
1 YEAR PERFORMANCE
+63.34%
Somnigroup International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $90.47 | $90.22 (-0.28%) | $91.28 | $89.84 | 1.23 M | $18.94 B |
| 12/03/2025 | $92.66 | $90.81 (-2%) | $93.27 | $90.25 | 1.68 M | $19.06 B |
| 12/02/2025 | $93.43 | $92.67 (-0.81%) | $94.42 | $92.31 | 1.84 M | $19.45 B |
| 12/01/2025 | $88.70 | $93.19 (5.06%) | $93.23 | $88.27 | 2.24 M | $19.56 B |
| 11/28/2025 | $91.23 | $91.52 (0.32%) | $91.91 | $90.44 | 633.90 K | $19.21 B |
| 11/26/2025 | $89.20 | $90.70 (1.68%) | $91.70 | $89.20 | 1.80 M | $19.04 B |
| 11/25/2025 | $88.02 | $89.26 (1.41%) | $90.04 | $86.59 | 4.34 M | $18.74 B |
| 11/24/2025 | $87.61 | $87.86 (0.29%) | $89.15 | $87.16 | 1.96 M | $18.44 B |
| 11/21/2025 | $85.99 | $87.37 (1.6%) | $88.44 | $84.20 | 3.08 M | $18.34 B |
| 11/20/2025 | $85.80 | $84.64 (-1.35%) | $87.48 | $84.48 | 2.23 M | $17.77 B |
| 11/19/2025 | $84.18 | $84.67 (0.58%) | $85.98 | $83.77 | 2.64 M | $17.77 B |
| 11/18/2025 | $86.12 | $83.88 (-2.6%) | $86.12 | $83.62 | 2.10 M | $17.61 B |
| 11/17/2025 | $88.39 | $86.00 (-2.7%) | $88.50 | $85.89 | 1.78 M | $18.05 B |
| 11/14/2025 | $87.37 | $88.34 (1.11%) | $88.73 | $87.37 | 1.57 M | $18.54 B |
| 11/13/2025 | $92.03 | $88.62 (-3.71%) | $92.56 | $88.24 | 1.98 M | $18.60 B |
| 11/12/2025 | $92.43 | $92.01 (-0.45%) | $92.66 | $91.52 | 2.75 M | $19.31 B |
| 11/11/2025 | $93.50 | $92.06 (-1.54%) | $94.01 | $91.98 | 1.87 M | $19.32 B |
| 11/10/2025 | $91.42 | $93.50 (2.28%) | $94.01 | $91.00 | 3.04 M | $19.63 B |
| 11/07/2025 | $89.44 | $91.25 (2.02%) | $91.54 | $88.79 | 3.12 M | $19.15 B |
| 11/06/2025 | $84.41 | $88.98 (5.41%) | $89.71 | $83.03 | 4.59 M | $18.68 B |
| 11/05/2025 | $79.63 | $79.60 (-0.04%) | $80.36 | $78.21 | 3.00 M | $16.71 B |
| 11/04/2025 | $78.89 | $80.11 (1.55%) | $80.34 | $78.07 | 2.16 M | $16.82 B |
| 11/03/2025 | $79.92 | $79.48 (-0.55%) | $79.92 | $78.01 | 3.12 M | $16.68 B |
| 10/31/2025 | $79.89 | $79.34 (-0.69%) | $80.55 | $79.02 | 1.75 M | $16.60 B |
| 10/30/2025 | $81.74 | $79.78 (-2.4%) | $81.94 | $79.35 | 1.92 M | $16.69 B |
| 10/29/2025 | $82.80 | $81.73 (-1.29%) | $83.29 | $81.58 | 2.03 M | $17.10 B |
| 10/28/2025 | $82.16 | $83.10 (1.14%) | $83.49 | $81.79 | 2.05 M | $17.38 B |
| 10/27/2025 | $83.65 | $82.43 (-1.46%) | $84.26 | $82.29 | 1.26 M | $17.24 B |
| 10/24/2025 | $83.86 | $82.90 (-1.14%) | $84.00 | $82.57 | 1.31 M | $17.34 B |
| 10/23/2025 | $83.88 | $82.92 (-1.14%) | $84.43 | $82.72 | 1.31 M | $17.35 B |
| 10/22/2025 | $84.77 | $83.82 (-1.12%) | $85.06 | $83.64 | 1.53 M | $17.54 B |
| 10/21/2025 | $84.07 | $84.83 (0.9%) | $85.63 | $83.62 | 1.59 M | $17.75 B |
| 10/20/2025 | $84.71 | $84.07 (-0.76%) | $84.71 | $83.22 | 1.36 M | $17.59 B |
| 10/17/2025 | $85.11 | $84.25 (-1.01%) | $85.43 | $84.06 | 1.36 M | $17.63 B |
| 10/16/2025 | $86.56 | $85.01 (-1.79%) | $86.68 | $84.10 | 1.84 M | $17.78 B |
| 10/15/2025 | $87.65 | $86.43 (-1.39%) | $87.79 | $86.30 | 1.92 M | $18.08 B |
| 10/14/2025 | $84.20 | $87.35 (3.74%) | $87.65 | $84.20 | 2.31 M | $18.27 B |
| 10/13/2025 | $85.12 | $85.05 (-0.08%) | $85.74 | $84.76 | 1.65 M | $17.79 B |
| 10/10/2025 | $84.79 | $83.73 (-1.25%) | $85.20 | $83.41 | 2.01 M | $17.52 B |
| 10/09/2025 | $85.47 | $83.93 (-1.8%) | $85.69 | $83.67 | 1.74 M | $17.56 B |
| 10/08/2025 | $84.04 | $85.58 (1.83%) | $85.73 | $83.41 | 1.54 M | $17.90 B |
| 10/07/2025 | $84.08 | $83.82 (-0.31%) | $84.78 | $82.99 | 1.18 M | $17.54 B |
| 10/06/2025 | $84.50 | $84.48 (-0.02%) | $85.29 | $83.39 | 1.34 M | $17.67 B |
| 10/03/2025 | $84.16 | $84.24 (0.1%) | $84.88 | $83.35 | 1.37 M | $17.62 B |
| 10/02/2025 | $82.93 | $83.96 (1.24%) | $84.01 | $82.44 | 1.30 M | $17.56 B |
| 10/01/2025 | $83.90 | $83.22 (-0.81%) | $84.35 | $82.67 | 1.20 M | $17.41 B |
| 09/30/2025 | $82.44 | $84.33 (2.29%) | $84.39 | $82.20 | 1.78 M | $17.64 B |
| 09/29/2025 | $83.14 | $82.51 (-0.76%) | $83.44 | $81.65 | 1.56 M | $17.26 B |
| 09/26/2025 | $82.43 | $82.64 (0.25%) | $83.04 | $82.03 | 1.20 M | $17.29 B |
| 09/25/2025 | $81.60 | $82.06 (0.56%) | $82.34 | $81.28 | 1.73 M | $17.17 B |
| 09/24/2025 | $83.37 | $82.09 (-1.54%) | $84.04 | $82.07 | 2.75 M | $17.17 B |
| 09/23/2025 | $84.27 | $84.44 (0.2%) | $85.04 | $84.07 | 1.64 M | $17.66 B |
| 09/22/2025 | $85.09 | $84.24 (-1%) | $85.26 | $83.84 | 1.61 M | $17.62 B |
| 09/19/2025 | $85.81 | $85.55 (-0.3%) | $86.38 | $85.52 | 3.55 M | $17.90 B |
| 09/18/2025 | $85.25 | $86.01 (0.89%) | $86.24 | $85.05 | 2.11 M | $17.99 B |
| 09/17/2025 | $85.23 | $85.05 (-0.21%) | $86.37 | $84.18 | 2.12 M | $17.79 B |
| 09/16/2025 | $85.43 | $85.18 (-0.29%) | $85.88 | $84.25 | 1.87 M | $17.82 B |
| 09/15/2025 | $85.39 | $85.43 (0.05%) | $85.61 | $84.41 | 1.68 M | $17.87 B |
| 09/12/2025 | $85.49 | $84.08 (-1.65%) | $85.98 | $83.89 | 1.37 M | $17.59 B |
| 09/11/2025 | $85.24 | $86.09 (1%) | $86.34 | $84.82 | 1.91 M | $18.01 B |
| 09/10/2025 | $84.36 | $85.06 (0.83%) | $85.71 | $84.04 | 1.65 M | $17.79 B |
| 09/09/2025 | $86.03 | $84.38 (-1.92%) | $86.35 | $84.29 | 1.78 M | $17.65 B |
| 09/08/2025 | $87.31 | $86.38 (-1.07%) | $87.58 | $85.93 | 1.73 M | $18.07 B |
| 09/05/2025 | $87.08 | $87.15 (0.08%) | $88.15 | $86.65 | 1.87 M | $18.23 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.
