5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
+19.13%
3 MONTH PERFORMANCE
+70.83%
6 MONTH PERFORMANCE
+123.65%
YEAR-TO-DATE PERFORMANCE
+105.23%
1 YEAR PERFORMANCE
+109.07%
Sphere Entertainment Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $81.41 | $82.76 (1.66%) | $83.69 | $81.22 | 735.28 K | $3.00 B |
| 12/03/2025 | $81.51 | $81.47 (-0.05%) | $81.97 | $80.28 | 619.01 K | $2.96 B |
| 12/02/2025 | $83.40 | $81.86 (-1.85%) | $84.13 | $80.44 | 876.15 K | $2.97 B |
| 12/01/2025 | $83.40 | $83.14 (-0.31%) | $84.32 | $81.68 | 719.07 K | $3.02 B |
| 11/28/2025 | $83.58 | $84.59 (1.21%) | $84.78 | $82.69 | 238.10 K | $3.07 B |
| 11/26/2025 | $81.99 | $82.88 (1.09%) | $83.30 | $81.85 | 535.32 K | $3.01 B |
| 11/25/2025 | $78.81 | $81.79 (3.78%) | $81.80 | $78.59 | 684.82 K | $2.97 B |
| 11/24/2025 | $75.55 | $77.94 (3.16%) | $78.49 | $75.44 | 769.61 K | $2.83 B |
| 11/21/2025 | $74.97 | $76.00 (1.37%) | $77.29 | $73.03 | 891.80 K | $2.76 B |
| 11/20/2025 | $78.65 | $74.86 (-4.82%) | $81.33 | $74.13 | 1.37 M | $2.72 B |
| 11/19/2025 | $77.46 | $77.80 (0.44%) | $79.80 | $76.46 | 774.13 K | $2.82 B |
| 11/18/2025 | $74.91 | $77.12 (2.95%) | $77.26 | $73.40 | 852.84 K | $2.80 B |
| 11/17/2025 | $77.61 | $75.13 (-3.2%) | $77.61 | $74.22 | 1.15 M | $2.73 B |
| 11/14/2025 | $77.01 | $77.12 (0.14%) | $78.78 | $75.65 | 741.65 K | $2.80 B |
| 11/13/2025 | $79.75 | $77.74 (-2.52%) | $80.00 | $76.90 | 1.00 M | $2.82 B |
| 11/12/2025 | $78.45 | $80.09 (2.09%) | $81.47 | $78.14 | 961.54 K | $2.91 B |
| 11/11/2025 | $76.86 | $78.12 (1.64%) | $79.51 | $76.61 | 1.16 M | $2.83 B |
| 11/10/2025 | $77.61 | $76.92 (-0.89%) | $78.55 | $76.43 | 1.07 M | $2.79 B |
| 11/07/2025 | $72.21 | $77.08 (6.74%) | $77.48 | $72.08 | 1.02 M | $2.80 B |
| 11/06/2025 | $73.01 | $73.07 (0.08%) | $74.50 | $71.27 | 1.11 M | $2.65 B |
| 11/05/2025 | $69.99 | $73.43 (4.91%) | $74.18 | $69.01 | 1.40 M | $2.66 B |
| 11/04/2025 | $64.00 | $69.46 (8.53%) | $72.14 | $64.00 | 2.52 M | $2.52 B |
| 11/03/2025 | $68.78 | $66.34 (-3.55%) | $68.99 | $65.02 | 1.40 M | $2.41 B |
| 10/31/2025 | $67.87 | $68.48 (0.9%) | $69.61 | $67.11 | 1.07 M | $2.48 B |
| 10/30/2025 | $67.51 | $67.40 (-0.16%) | $68.92 | $66.57 | 678.35 K | $2.45 B |
| 10/29/2025 | $67.51 | $67.97 (0.68%) | $69.98 | $66.75 | 896.04 K | $2.47 B |
| 10/28/2025 | $67.51 | $68.07 (0.83%) | $68.49 | $67.01 | 628.20 K | $2.47 B |
| 10/27/2025 | $67.48 | $68.04 (0.83%) | $69.70 | $67.20 | 834.90 K | $2.47 B |
| 10/24/2025 | $65.99 | $67.24 (1.89%) | $67.50 | $65.51 | 861.96 K | $2.44 B |
| 10/23/2025 | $64.98 | $65.15 (0.26%) | $66.26 | $64.51 | 551.95 K | $2.36 B |
| 10/22/2025 | $65.01 | $64.45 (-0.86%) | $65.99 | $62.08 | 1.28 M | $2.34 B |
| 10/21/2025 | $63.30 | $65.27 (3.11%) | $68.15 | $63.19 | 1.50 M | $2.37 B |
| 10/20/2025 | $59.62 | $63.09 (5.82%) | $63.16 | $59.14 | 1.52 M | $2.29 B |
| 10/17/2025 | $59.01 | $58.70 (-0.53%) | $60.61 | $58.18 | 702.80 K | $2.13 B |
| 10/16/2025 | $61.51 | $59.65 (-3.02%) | $62.67 | $58.96 | 716.03 K | $2.16 B |
| 10/15/2025 | $62.99 | $61.67 (-2.1%) | $63.10 | $61.14 | 976.40 K | $2.24 B |
| 10/14/2025 | $60.51 | $62.41 (3.14%) | $63.49 | $59.65 | 782.56 K | $2.26 B |
| 10/13/2025 | $60.49 | $60.84 (0.58%) | $62.25 | $60.02 | 665.53 K | $2.21 B |
| 10/10/2025 | $58.56 | $58.97 (0.7%) | $61.01 | $58.56 | 1.00 M | $2.14 B |
| 10/09/2025 | $59.09 | $59.15 (0.1%) | $59.50 | $57.01 | 869.71 K | $2.15 B |
| 10/08/2025 | $60.49 | $59.29 (-1.98%) | $61.47 | $59.25 | 791.90 K | $2.15 B |
| 10/07/2025 | $62.99 | $59.67 (-5.27%) | $63.49 | $59.13 | 1.37 M | $2.17 B |
| 10/06/2025 | $63.49 | $63.43 (-0.09%) | $64.29 | $62.22 | 653.90 K | $2.30 B |
| 10/03/2025 | $65.99 | $62.97 (-4.58%) | $68.00 | $62.14 | 1.36 M | $2.28 B |
| 10/02/2025 | $64.00 | $65.72 (2.69%) | $65.75 | $63.01 | 1.06 M | $2.38 B |
| 10/01/2025 | $61.90 | $63.72 (2.94%) | $64.99 | $61.33 | 1.30 M | $2.31 B |
| 09/30/2025 | $62.00 | $62.12 (0.19%) | $63.23 | $61.34 | 845.13 K | $2.25 B |
| 09/29/2025 | $59.08 | $62.12 (5.15%) | $62.27 | $58.95 | 1.37 M | $2.25 B |
| 09/26/2025 | $57.75 | $58.98 (2.13%) | $60.62 | $57.65 | 894.05 K | $2.14 B |
| 09/25/2025 | $58.66 | $57.79 (-1.48%) | $59.50 | $57.79 | 1.00 M | $2.10 B |
| 09/24/2025 | $57.42 | $59.13 (2.98%) | $59.71 | $57.35 | 916.52 K | $2.15 B |
| 09/23/2025 | $57.13 | $57.56 (0.75%) | $59.45 | $57.05 | 1.12 M | $2.09 B |
| 09/22/2025 | $60.25 | $57.13 (-5.18%) | $60.25 | $56.36 | 1.64 M | $2.07 B |
| 09/19/2025 | $60.58 | $59.71 (-1.44%) | $60.75 | $59.05 | 1.45 M | $2.17 B |
| 09/18/2025 | $61.97 | $60.74 (-1.98%) | $62.85 | $59.70 | 1.33 M | $2.20 B |
| 09/17/2025 | $59.25 | $61.43 (3.68%) | $62.36 | $59.25 | 1.82 M | $2.23 B |
| 09/16/2025 | $60.50 | $59.43 (-1.77%) | $60.55 | $59.20 | 1.59 M | $2.16 B |
| 09/15/2025 | $59.99 | $60.29 (0.5%) | $61.28 | $58.13 | 1.59 M | $2.19 B |
| 09/12/2025 | $57.30 | $58.33 (1.8%) | $58.72 | $55.87 | 1.88 M | $2.12 B |
| 09/11/2025 | $54.53 | $56.96 (4.46%) | $58.25 | $54.53 | 2.10 M | $2.07 B |
| 09/10/2025 | $52.40 | $54.63 (4.26%) | $55.13 | $51.35 | 1.70 M | $1.98 B |
| 09/09/2025 | $53.98 | $51.83 (-3.98%) | $54.42 | $51.60 | 1.68 M | $1.88 B |
| 09/08/2025 | $49.29 | $54.42 (10.41%) | $55.19 | $49.22 | 3.56 M | $1.97 B |
| 09/05/2025 | $48.50 | $48.90 (0.82%) | $49.00 | $47.05 | 954.23 K | $1.77 B |
| 09/04/2025 | $48.50 | $48.44 (-0.12%) | $49.89 | $47.91 | 871.36 K | $1.76 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.
