5 DAY PERFORMANCE
-4.49%
1 MONTH PERFORMANCE
-1.98%
3 MONTH PERFORMANCE
+10.96%
6 MONTH PERFORMANCE
+21.64%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
+37.52%
Somnigroup International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $89.75 | $88.52 (-1.37%) | $89.88 | $88.39 | 41.56 K | |
| 01/29/2026 | $89.75 | $90.12 (0.41%) | $90.12 | $88.16 | 1.51 M | $18.92 B |
| 01/28/2026 | $90.00 | $89.75 (-0.28%) | $90.70 | $88.81 | 1.70 M | $18.84 B |
| 01/27/2026 | $92.41 | $90.72 (-1.83%) | $92.82 | $90.13 | 1.13 M | $19.04 B |
| 01/26/2026 | $92.83 | $92.71 (-0.13%) | $93.27 | $92.07 | 941.13 K | $19.46 B |
| 01/23/2026 | $94.29 | $92.68 (-1.71%) | $94.98 | $91.52 | 1.08 M | $19.45 B |
| 01/22/2026 | $96.26 | $94.70 (-1.62%) | $96.72 | $93.85 | 1.27 M | $19.88 B |
| 01/21/2026 | $93.84 | $95.00 (1.24%) | $95.84 | $92.81 | 2.20 M | $19.94 B |
| 01/20/2026 | $92.03 | $92.65 (0.67%) | $93.36 | $91.67 | 1.29 M | $19.45 B |
| 01/16/2026 | $92.82 | $94.00 (1.27%) | $94.57 | $92.48 | 1.42 M | $19.73 B |
| 01/15/2026 | $92.17 | $92.99 (0.89%) | $93.93 | $92.03 | 1.03 M | $19.52 B |
| 01/14/2026 | $93.10 | $91.60 (-1.61%) | $93.98 | $91.37 | 1.09 M | $19.23 B |
| 01/13/2026 | $92.40 | $93.66 (1.36%) | $93.81 | $92.09 | 866.74 K | $19.66 B |
| 01/12/2026 | $93.26 | $92.50 (-0.81%) | $93.75 | $92.01 | 1.36 M | $19.42 B |
| 01/09/2026 | $93.23 | $93.78 (0.59%) | $94.03 | $92.49 | 1.27 M | $19.68 B |
| 01/08/2026 | $88.18 | $92.22 (4.58%) | $92.48 | $88.18 | 1.18 M | $19.36 B |
| 01/07/2026 | $91.03 | $89.03 (-2.2%) | $91.95 | $88.30 | 1.31 M | $18.69 B |
| 01/06/2026 | $89.61 | $90.76 (1.28%) | $91.41 | $89.22 | 1.08 M | $19.05 B |
| 01/05/2026 | $88.46 | $89.70 (1.4%) | $89.71 | $88.00 | 1.72 M | $18.83 B |
| 01/02/2026 | $89.32 | $88.74 (-0.65%) | $89.76 | $88.41 | 1.29 M | $18.63 B |
| 12/31/2025 | $90.56 | $89.28 (-1.41%) | $90.84 | $89.08 | 785.10 K | $18.74 B |
| 12/30/2025 | $90.83 | $90.31 (-0.57%) | $91.08 | $90.00 | 628.43 K | $18.96 B |
| 12/29/2025 | $91.42 | $90.78 (-0.7%) | $91.42 | $90.56 | 797.33 K | $19.05 B |
| 12/26/2025 | $90.10 | $91.75 (1.83%) | $91.93 | $90.10 | 1.05 M | $19.26 B |
| 12/24/2025 | $89.90 | $90.05 (0.17%) | $90.53 | $89.07 | 580.53 K | $18.90 B |
| 12/23/2025 | $89.92 | $89.79 (-0.14%) | $90.49 | $89.46 | 1.01 M | $18.85 B |
| 12/22/2025 | $89.36 | $90.00 (0.72%) | $90.20 | $88.85 | 1.42 M | $18.89 B |
| 12/19/2025 | $89.44 | $89.87 (0.48%) | $90.53 | $89.38 | 3.56 M | $18.86 B |
| 12/18/2025 | $89.63 | $89.96 (0.37%) | $91.73 | $89.17 | 2.13 M | $18.88 B |
| 12/17/2025 | $91.12 | $88.98 (-2.35%) | $91.66 | $88.82 | 2.03 M | $18.68 B |
| 12/16/2025 | $92.89 | $91.10 (-1.93%) | $93.89 | $90.10 | 1.55 M | $19.12 B |
| 12/15/2025 | $93.40 | $92.96 (-0.47%) | $93.86 | $92.66 | 1.53 M | $19.51 B |
| 12/12/2025 | $94.78 | $93.75 (-1.09%) | $95.36 | $93.33 | 1.34 M | $19.68 B |
| 12/11/2025 | $92.66 | $94.28 (1.75%) | $94.62 | $92.21 | 1.38 M | $19.79 B |
| 12/10/2025 | $90.59 | $92.31 (1.9%) | $92.36 | $90.02 | 1.35 M | $19.38 B |
| 12/09/2025 | $90.69 | $90.14 (-0.61%) | $91.49 | $90.12 | 1.16 M | $18.92 B |
| 12/08/2025 | $91.30 | $91.06 (-0.26%) | $92.54 | $90.20 | 1.27 M | $19.11 B |
| 12/05/2025 | $92.57 | $91.87 (-0.76%) | $92.84 | $90.93 | 1.59 M | $19.28 B |
| 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 | $16.65 B |
| 10/30/2025 | $81.74 | $79.78 (-2.4%) | $81.94 | $79.35 | 1.92 M | $16.75 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.
