5 DAY PERFORMANCE
+2.30%
1 MONTH PERFORMANCE
+11.59%
3 MONTH PERFORMANCE
+21.79%
6 MONTH PERFORMANCE
+24.87%
YEAR-TO-DATE PERFORMANCE
+32.32%
1 YEAR PERFORMANCE
+49.42%
Somnigroup International Inc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/24/2025 | $75.36 | $75.42 (0.08%) | $75.67 | $74.78 | 437.59 K | |
07/23/2025 | $75.36 | $75.00 (-0.48%) | $75.50 | $74.60 | 2.34 M | $14.62 B |
07/22/2025 | $74.01 | $74.81 (1.08%) | $75.12 | $73.44 | 2.10 M | $14.58 B |
07/21/2025 | $73.70 | $73.84 (0.19%) | $74.17 | $73.09 | 2.98 M | $14.39 B |
07/18/2025 | $73.35 | $73.32 (-0.04%) | $73.41 | $72.30 | 1.58 M | $14.29 B |
07/17/2025 | $70.41 | $72.65 (3.18%) | $72.74 | $70.41 | 2.13 M | $14.16 B |
07/16/2025 | $70.44 | $70.95 (0.72%) | $70.97 | $69.15 | 2.03 M | $13.83 B |
07/15/2025 | $72.07 | $70.26 (-2.51%) | $72.29 | $69.98 | 2.02 M | $13.69 B |
07/14/2025 | $70.80 | $71.97 (1.65%) | $72.27 | $70.80 | 1.92 M | $14.03 B |
07/11/2025 | $72.44 | $71.17 (-1.75%) | $73.29 | $70.98 | 2.20 M | $13.87 B |
07/10/2025 | $73.48 | $72.94 (-0.73%) | $74.42 | $72.73 | 3.20 M | $14.22 B |
07/09/2025 | $71.81 | $73.62 (2.52%) | $73.70 | $71.42 | 2.97 M | $14.35 B |
07/08/2025 | $71.93 | $71.69 (-0.33%) | $72.37 | $71.08 | 2.67 M | $13.97 B |
07/07/2025 | $71.46 | $71.93 (0.66%) | $72.00 | $71.11 | 2.34 M | $14.02 B |
07/03/2025 | $72.02 | $71.87 (-0.21%) | $72.16 | $71.43 | 1.73 M | $14.01 B |
07/02/2025 | $70.37 | $71.73 (1.93%) | $72.19 | $69.64 | 4.45 M | $13.98 B |
07/01/2025 | $67.67 | $69.69 (2.99%) | $70.65 | $67.50 | 2.91 M | $13.58 B |
06/30/2025 | $67.47 | $68.05 (0.86%) | $68.28 | $67.21 | 2.11 M | $13.26 B |
06/27/2025 | $67.01 | $67.51 (0.75%) | $68.33 | $66.75 | 3.84 M | $13.16 B |
06/26/2025 | $66.11 | $66.65 (0.82%) | $66.75 | $65.51 | 2.04 M | $12.99 B |
06/25/2025 | $66.78 | $65.78 (-1.5%) | $66.86 | $65.60 | 2.48 M | $12.82 B |
06/24/2025 | $67.16 | $67.22 (0.09%) | $67.59 | $66.21 | 2.06 M | $13.10 B |
06/23/2025 | $64.82 | $66.13 (2.02%) | $66.14 | $63.90 | 1.74 M | $12.89 B |
06/20/2025 | $65.36 | $65.30 (-0.09%) | $65.52 | $64.80 | 2.09 M | $12.73 B |
06/18/2025 | $64.24 | $64.98 (1.15%) | $65.99 | $64.18 | 2.12 M | $12.66 B |
06/17/2025 | $64.12 | $64.12 (0%) | $64.90 | $63.80 | 2.10 M | $12.50 B |
06/16/2025 | $64.34 | $64.76 (0.65%) | $65.24 | $64.22 | 2.89 M | $12.62 B |
06/13/2025 | $63.15 | $63.54 (0.62%) | $64.54 | $63.10 | 2.76 M | $12.38 B |
06/12/2025 | $64.67 | $64.50 (-0.26%) | $65.14 | $64.11 | 1.88 M | $12.57 B |
06/11/2025 | $66.26 | $65.11 (-1.74%) | $66.42 | $64.81 | 3.09 M | $12.69 B |
06/10/2025 | $66.26 | $66.09 (-0.26%) | $66.53 | $65.95 | 2.18 M | $12.88 B |
06/09/2025 | $65.83 | $65.84 (0.02%) | $66.16 | $65.24 | 1.70 M | $12.83 B |
06/06/2025 | $65.48 | $65.45 (-0.05%) | $65.66 | $64.80 | 1.61 M | $12.76 B |
06/05/2025 | $65.15 | $64.83 (-0.49%) | $65.38 | $64.35 | 1.85 M | $12.64 B |
06/04/2025 | $64.89 | $65.20 (0.48%) | $65.73 | $64.52 | 2.27 M | $12.71 B |
06/03/2025 | $63.98 | $64.81 (1.3%) | $65.05 | $63.61 | 1.59 M | $12.63 B |
06/02/2025 | $64.59 | $63.98 (-0.94%) | $64.91 | $62.46 | 2.35 M | $12.47 B |
05/30/2025 | $65.25 | $65.06 (-0.29%) | $65.47 | $64.62 | 2.09 M | $12.68 B |
05/29/2025 | $66.67 | $65.32 (-2.02%) | $66.87 | $64.82 | 2.21 M | $12.73 B |
05/28/2025 | $66.42 | $66.33 (-0.14%) | $66.76 | $65.90 | 2.38 M | $12.93 B |
05/27/2025 | $64.46 | $66.63 (3.37%) | $66.68 | $63.97 | 3.33 M | $12.99 B |
05/23/2025 | $63.14 | $63.82 (1.08%) | $64.22 | $63.14 | 1.97 M | $12.44 B |
05/22/2025 | $64.01 | $64.18 (0.27%) | $64.71 | $63.60 | 2.90 M | $12.51 B |
05/21/2025 | $65.61 | $64.58 (-1.57%) | $66.14 | $64.54 | 2.52 M | $12.59 B |
05/20/2025 | $66.35 | $66.28 (-0.11%) | $66.58 | $65.73 | 1.71 M | $12.92 B |
05/19/2025 | $65.58 | $66.16 (0.88%) | $66.20 | $65.12 | 2.46 M | $12.89 B |
05/16/2025 | $66.09 | $66.82 (1.1%) | $66.84 | $65.84 | 2.62 M | $13.02 B |
05/15/2025 | $64.03 | $65.82 (2.8%) | $66.09 | $64.01 | 3.43 M | $12.83 B |
05/14/2025 | $63.84 | $64.18 (0.53%) | $64.72 | $63.62 | 8.51 M | $12.51 B |
05/13/2025 | $65.21 | $64.12 (-1.67%) | $65.63 | $63.97 | 5.46 M | $12.50 B |
05/12/2025 | $64.00 | $64.23 (0.36%) | $64.61 | $62.00 | 9.58 M | $12.52 B |
05/09/2025 | $59.01 | $60.50 (2.52%) | $61.99 | $59.01 | 2.78 M | $11.79 B |
05/08/2025 | $56.20 | $60.00 (6.76%) | $60.97 | $56.15 | 6.79 M | $11.69 B |
05/07/2025 | $60.55 | $60.59 (0.07%) | $61.37 | $60.14 | 4.26 M | $11.81 B |
05/06/2025 | $61.01 | $60.96 (-0.08%) | $61.36 | $60.18 | 2.43 M | $11.88 B |
05/05/2025 | $62.29 | $62.00 (-0.47%) | $62.72 | $61.84 | 2.11 M | $12.08 B |
05/02/2025 | $61.61 | $62.65 (1.69%) | $62.91 | $61.38 | 1.35 M | $12.21 B |
05/01/2025 | $60.96 | $61.34 (0.62%) | $62.80 | $60.96 | 3.44 M | $11.96 B |
04/30/2025 | $59.58 | $61.06 (2.48%) | $61.13 | $59.10 | 2.08 M | $11.90 B |
04/29/2025 | $60.75 | $61.03 (0.46%) | $61.31 | $60.09 | 2.94 M | $11.89 B |
04/28/2025 | $60.93 | $60.94 (0.02%) | $61.42 | $60.12 | 2.79 M | $11.88 B |
04/25/2025 | $61.68 | $60.73 (-1.54%) | $61.68 | $60.15 | 3.53 M | $11.84 B |
04/24/2025 | $62.02 | $61.59 (-0.69%) | $62.99 | $60.65 | 3.25 M | $12.00 B |