5 DAY PERFORMANCE
-2.10%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
+38.36%
6 MONTH PERFORMANCE
+115.17%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
+109.80%
Sphere Entertainment Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $95.54 | $94.31 (-1.29%) | $96.24 | $93.60 | 349.36 K | $3.42 B |
| 01/27/2026 | $96.02 | $96.37 (0.36%) | $97.46 | $94.66 | 395.12 K | $3.49 B |
| 01/26/2026 | $96.74 | $95.58 (-1.2%) | $98.59 | $95.41 | 521.71 K | $3.46 B |
| 01/23/2026 | $98.86 | $96.20 (-2.69%) | $99.54 | $95.31 | 612.62 K | $3.48 B |
| 01/22/2026 | $96.49 | $98.38 (1.96%) | $100.22 | $96.28 | 1.00 M | $3.56 B |
| 01/21/2026 | $95.54 | $93.15 (-2.5%) | $95.97 | $90.76 | 728.35 K | $3.37 B |
| 01/20/2026 | $96.85 | $95.32 (-1.58%) | $100.64 | $94.31 | 893.03 K | $3.45 B |
| 01/16/2026 | $96.50 | $96.36 (-0.15%) | $97.88 | $95.11 | 619.62 K | $3.49 B |
| 01/15/2026 | $99.47 | $96.44 (-3.05%) | $101.89 | $96.16 | 1.33 M | $3.49 B |
| 01/14/2026 | $97.54 | $98.25 (0.73%) | $98.42 | $96.17 | 531.30 K | $3.56 B |
| 01/13/2026 | $94.47 | $97.87 (3.6%) | $98.29 | $94.16 | 989.03 K | $3.54 B |
| 01/12/2026 | $94.68 | $94.78 (0.11%) | $95.69 | $93.30 | 876.69 K | $3.43 B |
| 01/09/2026 | $93.20 | $95.26 (2.21%) | $97.02 | $92.49 | 692.00 K | $3.45 B |
| 01/08/2026 | $92.02 | $91.37 (-0.71%) | $94.29 | $90.99 | 656.58 K | $3.31 B |
| 01/07/2026 | $91.45 | $91.37 (-0.09%) | $92.00 | $88.70 | 1.31 M | $3.31 B |
| 01/06/2026 | $93.60 | $92.39 (-1.29%) | $94.75 | $91.53 | 574.95 K | $3.34 B |
| 01/05/2026 | $94.27 | $93.43 (-0.89%) | $95.06 | $90.41 | 722.68 K | $3.38 B |
| 01/02/2026 | $94.69 | $94.30 (-0.41%) | $95.00 | $90.88 | 908.37 K | $3.41 B |
| 12/31/2025 | $96.99 | $95.08 (-1.97%) | $97.05 | $95.01 | 449.38 K | $3.44 B |
| 12/30/2025 | $93.01 | $96.76 (4.03%) | $97.20 | $93.01 | 535.69 K | $3.50 B |
| 12/29/2025 | $93.49 | $93.19 (-0.32%) | $94.23 | $92.70 | 523.55 K | $3.37 B |
| 12/26/2025 | $93.92 | $93.43 (-0.52%) | $94.21 | $92.53 | 273.45 K | $3.38 B |
| 12/24/2025 | $94.03 | $93.99 (-0.04%) | $94.74 | $92.60 | 913.74 K | $3.40 B |
| 12/23/2025 | $94.77 | $93.92 (-0.9%) | $95.88 | $93.59 | 596.42 K | $3.40 B |
| 12/22/2025 | $93.49 | $95.29 (1.93%) | $96.73 | $93.49 | 848.41 K | $3.45 B |
| 12/19/2025 | $90.49 | $93.24 (3.04%) | $94.64 | $90.01 | 1.23 M | $3.38 B |
| 12/18/2025 | $88.98 | $89.27 (0.33%) | $91.44 | $88.56 | 1.06 M | $3.23 B |
| 12/17/2025 | $87.11 | $86.27 (-0.96%) | $88.59 | $85.27 | 590.30 K | $3.12 B |
| 12/16/2025 | $87.91 | $87.50 (-0.47%) | $88.68 | $85.27 | 1.37 M | $3.17 B |
| 12/15/2025 | $90.28 | $89.86 (-0.47%) | $91.54 | $89.37 | 728.80 K | $3.25 B |
| 12/12/2025 | $89.49 | $89.79 (0.34%) | $93.49 | $89.37 | 978.95 K | $3.26 B |
| 12/11/2025 | $86.35 | $89.15 (3.24%) | $89.37 | $86.35 | 618.81 K | $3.23 B |
| 12/10/2025 | $86.51 | $86.56 (0.06%) | $87.98 | $85.29 | 815.00 K | $3.14 B |
| 12/09/2025 | $84.49 | $87.10 (3.09%) | $87.45 | $83.94 | 707.12 K | $3.16 B |
| 12/08/2025 | $84.63 | $84.10 (-0.63%) | $84.98 | $82.66 | 478.42 K | $3.05 B |
| 12/05/2025 | $82.51 | $84.31 (2.18%) | $85.48 | $82.24 | 518.23 K | $3.06 B |
| 12/04/2025 | $81.41 | $82.76 (1.66%) | $83.69 | $81.22 | 752.57 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 |
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.
