5 DAY PERFORMANCE
-3.92%
1 MONTH PERFORMANCE
-20.14%
3 MONTH PERFORMANCE
-5.06%
6 MONTH PERFORMANCE
+6.81%
YEAR-TO-DATE PERFORMANCE
-3.10%
1 YEAR PERFORMANCE
+0.84%
Somnigroup International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $55.60 | $55.31 (-0.52%) | $55.90 | $54.64 | 3.02 M | $9.61 B |
| 03/13/2025 | $55.86 | $54.94 (-1.65%) | $56.41 | $54.56 | 5.88 M | $9.54 B |
| 03/12/2025 | $56.68 | $56.15 (-0.94%) | $56.91 | $55.67 | 3.32 M | $9.75 B |
| 03/11/2025 | $55.44 | $55.92 (0.87%) | $56.98 | $55.06 | 4.47 M | $9.71 B |
| 03/10/2025 | $56.55 | $55.33 (-2.16%) | $57.12 | $54.60 | 5.60 M | $9.61 B |
| 03/07/2025 | $58.38 | $57.17 (-2.07%) | $58.50 | $55.27 | 4.40 M | $9.93 B |
| 03/06/2025 | $61.35 | $58.63 (-4.43%) | $62.02 | $58.61 | 4.65 M | $10.18 B |
| 03/05/2025 | $62.05 | $62.19 (0.23%) | $62.73 | $61.20 | 2.91 M | $10.80 B |
| 03/04/2025 | $61.61 | $61.79 (0.29%) | $62.89 | $59.81 | 3.40 M | $10.73 B |
| 03/03/2025 | $63.86 | $62.51 (-2.11%) | $64.17 | $62.02 | 3.30 M | $10.86 B |
| 02/28/2025 | $63.39 | $63.88 (0.77%) | $64.32 | $62.23 | 2.66 M | $11.10 B |
| 02/27/2025 | $64.59 | $62.94 (-2.55%) | $65.38 | $62.88 | 2.15 M | $10.93 B |
| 02/26/2025 | $65.33 | $64.57 (-1.16%) | $66.00 | $64.48 | 2.52 M | $11.22 B |
| 02/25/2025 | $64.17 | $65.13 (1.5%) | $65.64 | $63.87 | 3.14 M | $11.31 B |
| 02/24/2025 | $63.35 | $63.88 (0.84%) | $64.98 | $63.35 | 3.62 M | $11.10 B |
| 02/21/2025 | $63.88 | $63.30 (-0.91%) | $66.09 | $62.85 | 2.98 M | $11.00 B |
| 02/20/2025 | $65.48 | $65.23 (-0.38%) | $68.98 | $64.88 | 2.57 M | $11.33 B |
| 02/19/2025 | $68.98 | $66.80 (-3.16%) | $68.98 | $66.29 | 4.39 M | $11.60 B |
| 02/18/2025 | $68.00 | $69.15 (1.69%) | $69.87 | $67.38 | 1.58 M | $12.01 B |
| 02/14/2025 | $68.96 | $68.78 (-0.26%) | $69.55 | $68.30 | 2.99 M | |
| 02/13/2025 | $66.59 | $68.44 (2.78%) | $68.48 | $66.29 | 2.77 M | |
| 02/12/2025 | $65.04 | $66.50 (2.24%) | $66.55 | $64.71 | 2.39 M | |
| 02/11/2025 | $65.93 | $66.58 (0.99%) | $66.77 | $65.39 | 4.07 M | |
| 02/10/2025 | $64.44 | $64.75 (0.48%) | $64.93 | $64.09 | 2.21 M | |
| 02/07/2025 | $65.26 | $64.44 (-1.26%) | $65.60 | $64.21 | 2.28 M | |
| 02/06/2025 | $66.56 | $65.26 (-1.95%) | $66.88 | $65.00 | 3.09 M | |
| 02/05/2025 | $65.46 | $66.51 (1.6%) | $66.69 | $63.85 | 4.49 M | |
| 02/04/2025 | $66.50 | $64.79 (-2.57%) | $67.46 | $64.43 | 5.93 M | |
| 02/03/2025 | $65.63 | $66.92 (1.97%) | $68.53 | $65.15 | 8.49 M | |
| 01/31/2025 | $64.02 | $63.14 (-1.37%) | $64.49 | $62.98 | 2.07 M | |
| 01/30/2025 | $62.43 | $64.37 (3.11%) | $64.65 | $62.43 | 2.94 M | |
| 01/29/2025 | $61.88 | $62.03 (0.24%) | $62.87 | $60.58 | 2.92 M | |
| 01/28/2025 | $59.50 | $60.62 (1.88%) | $61.14 | $59.28 | 3.70 M | |
| 01/27/2025 | $59.27 | $59.66 (0.66%) | $60.68 | $59.27 | 1.79 M | |
| 01/24/2025 | $60.24 | $60.07 (-0.28%) | $60.25 | $59.30 | 1.95 M | |
| 01/23/2025 | $60.41 | $60.26 (-0.25%) | $60.41 | $59.36 | 1.33 M | |
| 01/22/2025 | $61.46 | $60.65 (-1.32%) | $61.60 | $60.39 | 1.24 M | |
| 01/21/2025 | $59.88 | $61.11 (2.05%) | $61.28 | $59.67 | 1.54 M | |
| 01/17/2025 | $59.94 | $59.60 (-0.57%) | $60.16 | $59.45 | 1.18 M | |
| 01/16/2025 | $57.90 | $59.54 (2.83%) | $59.60 | $57.67 | 1.80 M | |
| 01/15/2025 | $57.80 | $57.64 (-0.28%) | $58.23 | $57.35 | 1.17 M | |
| 01/14/2025 | $56.07 | $56.70 (1.12%) | $57.02 | $56.05 | 1.18 M | |
| 01/13/2025 | $54.82 | $56.07 (2.28%) | $56.07 | $54.65 | 1.14 M | |
| 01/10/2025 | $54.51 | $55.14 (1.16%) | $55.77 | $54.51 | 1.02 M | |
| 01/08/2025 | $54.34 | $55.12 (1.44%) | $55.27 | $53.54 | 762,300 | |
| 01/07/2025 | $55.64 | $54.98 (-1.19%) | $55.87 | $54.42 | 1.07 M | |
| 01/06/2025 | $56.05 | $55.50 (-0.98%) | $56.78 | $55.36 | 1.11 M | |
| 01/03/2025 | $56.09 | $55.74 (-0.62%) | $56.33 | $55.36 | 1.06 M | |
| 01/02/2025 | $57.13 | $55.82 (-2.29%) | $57.19 | $55.77 | 1.45 M | |
| 12/31/2024 | $57.15 | $56.69 (-0.8%) | $57.55 | $56.64 | 1.37 M | |
| 12/30/2024 | $54.61 | $56.98 (4.34%) | $57.26 | $54.23 | 2.27 M | |
| 12/27/2024 | $55.42 | $55.03 (-0.7%) | $55.87 | $54.63 | 669,800 | |
| 12/26/2024 | $55.71 | $55.83 (0.22%) | $56.05 | $55.17 | 765,200 | |
| 12/24/2024 | $55.83 | $56.01 (0.32%) | $56.08 | $55.31 | 254,300 | |
| 12/23/2024 | $55.30 | $55.53 (0.42%) | $55.70 | $54.90 | 1.04 M | |
| 12/20/2024 | $55.03 | $55.44 (0.75%) | $56.06 | $54.88 | 3.35 M | |
| 12/19/2024 | $55.15 | $55.03 (-0.22%) | $55.92 | $54.78 | 1.88 M | |
| 12/18/2024 | $57.00 | $55.07 (-3.39%) | $57.68 | $55.07 | 1.80 M | |
| 12/17/2024 | $56.77 | $56.95 (0.32%) | $57.06 | $55.97 | 1.45 M | |
| 12/16/2024 | $57.74 | $57.18 (-0.97%) | $58.12 | $57.05 | 1.17 M |
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.
