5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
+4.58%
3 MONTH PERFORMANCE
-5.22%
6 MONTH PERFORMANCE
+24.89%
YEAR-TO-DATE PERFORMANCE
+7.62%
1 YEAR PERFORMANCE
+21.87%
Somnigroup International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $60.00 | $61.01 (1.68%) | $61.13 | $59.10 | 1.65 M | $10.54 B |
| 04/29/2025 | $60.75 | $61.03 (0.46%) | $61.31 | $60.09 | 2.94 M | $10.60 B |
| 04/28/2025 | $60.93 | $60.94 (0.02%) | $61.42 | $60.12 | 2.79 M | $10.59 B |
| 04/25/2025 | $61.68 | $60.73 (-1.54%) | $61.68 | $60.15 | 3.53 M | $10.55 B |
| 04/24/2025 | $62.02 | $61.59 (-0.69%) | $62.99 | $60.65 | 3.25 M | $10.70 B |
| 04/23/2025 | $62.48 | $61.74 (-1.18%) | $64.45 | $61.37 | 2.98 M | $10.72 B |
| 04/22/2025 | $59.09 | $60.85 (2.98%) | $61.01 | $58.89 | 2.38 M | $10.57 B |
| 04/21/2025 | $59.15 | $58.29 (-1.45%) | $59.68 | $57.48 | 2.88 M | $10.12 B |
| 04/17/2025 | $58.18 | $59.86 (2.89%) | $59.96 | $57.80 | 2.36 M | $10.40 B |
| 04/16/2025 | $59.25 | $57.83 (-2.4%) | $59.74 | $56.70 | 3.45 M | $10.05 B |
| 04/15/2025 | $59.27 | $59.16 (-0.19%) | $60.18 | $58.55 | 2.09 M | $10.28 B |
| 04/14/2025 | $59.95 | $58.90 (-1.75%) | $60.37 | $58.46 | 3.92 M | $10.23 B |
| 04/11/2025 | $57.01 | $59.37 (4.14%) | $59.47 | $56.20 | 3.37 M | $10.31 B |
| 04/10/2025 | $59.39 | $58.09 (-2.19%) | $59.39 | $56.24 | 4.28 M | $10.09 B |
| 04/09/2025 | $54.02 | $60.16 (11.37%) | $60.70 | $53.40 | 5.77 M | $10.45 B |
| 04/08/2025 | $57.00 | $54.47 (-4.44%) | $58.55 | $53.74 | 4.14 M | $9.46 B |
| 04/07/2025 | $54.67 | $55.83 (2.12%) | $58.66 | $53.10 | 6.39 M | $9.70 B |
| 04/04/2025 | $55.72 | $56.71 (1.78%) | $57.66 | $54.03 | 9.14 M | $9.85 B |
| 04/03/2025 | $60.00 | $58.24 (-2.93%) | $60.23 | $57.73 | 9.46 M | $10.12 B |
| 04/02/2025 | $61.40 | $62.48 (1.76%) | $62.96 | $61.32 | 3.95 M | $10.85 B |
| 04/01/2025 | $59.84 | $62.25 (4.03%) | $62.28 | $59.49 | 5.47 M | $10.81 B |
| 03/31/2025 | $57.73 | $59.88 (3.72%) | $60.31 | $57.65 | 4.63 M | $10.40 B |
| 03/28/2025 | $58.17 | $58.34 (0.29%) | $58.41 | $56.84 | 4.38 M | $10.13 B |
| 03/27/2025 | $56.88 | $58.50 (2.85%) | $58.56 | $56.57 | 3.96 M | $10.16 B |
| 03/26/2025 | $57.47 | $57.03 (-0.77%) | $57.96 | $56.59 | 1.52 M | $9.91 B |
| 03/25/2025 | $57.44 | $57.50 (0.1%) | $58.19 | $57.00 | 3.83 M | $9.99 B |
| 03/24/2025 | $56.87 | $57.60 (1.28%) | $58.04 | $56.60 | 3.95 M | $10.01 B |
| 03/21/2025 | $56.74 | $55.87 (-1.53%) | $57.36 | $55.26 | 9.12 M | $9.70 B |
| 03/20/2025 | $56.09 | $57.42 (2.37%) | $58.68 | $55.82 | 4.67 M | $9.97 B |
| 03/19/2025 | $53.77 | $56.20 (4.52%) | $56.44 | $53.77 | 3.45 M | $9.76 B |
| 03/18/2025 | $56.15 | $55.00 (-2.05%) | $56.54 | $54.73 | 5.13 M | $9.55 B |
| 03/17/2025 | $55.31 | $56.41 (1.99%) | $57.11 | $54.72 | 3.13 M | $9.80 B |
| 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 | $11.95 B |
| 02/13/2025 | $66.59 | $68.44 (2.78%) | $68.48 | $66.29 | 2.77 M | $11.89 B |
| 02/12/2025 | $65.04 | $66.50 (2.24%) | $66.55 | $64.71 | 2.39 M | $11.55 B |
| 02/11/2025 | $65.93 | $66.58 (0.99%) | $66.77 | $65.39 | 4.07 M | $11.56 B |
| 02/10/2025 | $64.44 | $64.75 (0.48%) | $64.93 | $64.09 | 2.21 M | $11.25 B |
| 02/07/2025 | $65.26 | $64.44 (-1.26%) | $65.60 | $64.21 | 2.28 M | $11.19 B |
| 02/06/2025 | $66.56 | $65.26 (-1.95%) | $66.88 | $65.00 | 3.09 M | $11.34 B |
| 02/05/2025 | $65.46 | $66.51 (1.6%) | $66.69 | $63.85 | 4.49 M | $11.55 B |
| 02/04/2025 | $66.50 | $64.79 (-2.57%) | $67.46 | $64.43 | 5.93 M | $11.25 B |
| 02/03/2025 | $65.63 | $66.92 (1.97%) | $68.53 | $65.15 | 8.49 M | $11.62 B |
| 01/31/2025 | $64.02 | $63.14 (-1.37%) | $64.49 | $62.98 | 2.07 M | $10.97 B |
| 01/30/2025 | $62.43 | $64.37 (3.11%) | $64.65 | $62.43 | 2.94 M | $11.18 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.
