5 DAY PERFORMANCE
-5.64%
1 MONTH PERFORMANCE
-18.00%
3 MONTH PERFORMANCE
-40.98%
6 MONTH PERFORMANCE
-35.76%
YEAR-TO-DATE PERFORMANCE
-32.42%
1 YEAR PERFORMANCE
-29.88%
Sphere Entertainment Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $27.60 | $27.25 (-1.27%) | $27.87 | $26.77 | 719,160 | $977.16 M |
| 04/29/2025 | $29.31 | $28.25 (-3.62%) | $29.74 | $28.11 | 2.11 M | $1.01 B |
| 04/28/2025 | $29.21 | $29.56 (1.2%) | $29.96 | $28.55 | 1.34 M | $1.06 B |
| 04/25/2025 | $29.69 | $28.88 (-2.73%) | $30.49 | $27.52 | 3.21 M | $1.04 B |
| 04/24/2025 | $25.08 | $26.47 (5.54%) | $26.50 | $25.08 | 653,500 | $949.19 M |
| 04/23/2025 | $26.27 | $25.30 (-3.69%) | $27.11 | $25.21 | 1.05 M | $907.23 M |
| 04/22/2025 | $24.49 | $24.84 (1.43%) | $24.96 | $24.35 | 1.00 M | $890.74 M |
| 04/21/2025 | $25.12 | $24.28 (-3.34%) | $25.50 | $23.89 | 510,900 | $870.66 M |
| 04/17/2025 | $25.29 | $25.38 (0.36%) | $25.85 | $24.75 | 697,200 | $910.10 M |
| 04/16/2025 | $25.95 | $25.11 (-3.24%) | $26.18 | $24.60 | 601,100 | $900.42 M |
| 04/15/2025 | $26.14 | $26.35 (0.8%) | $27.08 | $26.04 | 476,419 | $944.88 M |
| 04/14/2025 | $27.70 | $26.50 (-4.33%) | $28.11 | $26.10 | 1.19 M | $950.26 M |
| 04/11/2025 | $28.46 | $27.09 (-4.81%) | $28.57 | $26.26 | 892,636 | $971.42 M |
| 04/10/2025 | $29.44 | $28.57 (-2.96%) | $30.50 | $27.06 | 1.18 M | $1.02 B |
| 04/09/2025 | $25.94 | $30.97 (19.39%) | $31.05 | $25.30 | 1.95 M | $1.11 B |
| 04/08/2025 | $28.35 | $26.01 (-8.25%) | $28.92 | $25.84 | 979,351 | $932.69 M |
| 04/07/2025 | $25.03 | $27.17 (8.55%) | $28.52 | $24.77 | 1.39 M | $974.29 M |
| 04/04/2025 | $27.50 | $26.72 (-2.84%) | $28.19 | $25.44 | 1.72 M | $958.15 M |
| 04/03/2025 | $31.47 | $28.84 (-8.36%) | $32.16 | $28.36 | 1.25 M | $1.03 B |
| 04/02/2025 | $32.47 | $33.48 (3.11%) | $33.85 | $32.44 | 917,218 | $1.20 B |
| 04/01/2025 | $32.74 | $32.97 (0.7%) | $33.05 | $31.85 | 800,523 | $1.18 B |
| 03/31/2025 | $32.73 | $32.72 (-0.03%) | $33.35 | $32.50 | 770,634 | $1.17 B |
| 03/28/2025 | $34.49 | $33.23 (-3.65%) | $34.94 | $32.90 | 758,532 | $1.19 B |
| 03/27/2025 | $33.57 | $33.78 (0.63%) | $34.24 | $33.25 | 656,600 | $1.21 B |
| 03/26/2025 | $33.35 | $33.79 (1.32%) | $34.31 | $33.07 | 1.14 M | $1.21 B |
| 03/25/2025 | $32.75 | $33.12 (1.13%) | $33.51 | $32.10 | 732,919 | $1.19 B |
| 03/24/2025 | $32.25 | $32.51 (0.81%) | $32.99 | $32.24 | 538,184 | $1.17 B |
| 03/21/2025 | $31.71 | $32.09 (1.2%) | $32.12 | $31.54 | 530,800 | $1.15 B |
| 03/20/2025 | $32.00 | $32.22 (0.69%) | $32.69 | $31.80 | 384,710 | $1.16 B |
| 03/19/2025 | $31.74 | $32.38 (2.02%) | $32.50 | $31.53 | 537,744 | $1.16 B |
| 03/18/2025 | $32.82 | $31.71 (-3.38%) | $32.82 | $31.33 | 1.25 M | $1.14 B |
| 03/17/2025 | $31.43 | $32.68 (3.98%) | $33.06 | $31.43 | 671,600 | $1.17 B |
| 03/14/2025 | $31.51 | $31.52 (0.03%) | $32.23 | $31.25 | 1.11 M | $1.13 B |
| 03/13/2025 | $31.75 | $30.94 (-2.55%) | $31.88 | $30.62 | 1.23 M | $1.11 B |
| 03/12/2025 | $32.59 | $31.89 (-2.15%) | $32.97 | $30.78 | 1.59 M | $1.14 B |
| 03/11/2025 | $32.92 | $31.64 (-3.89%) | $33.64 | $31.56 | 1.70 M | $1.13 B |
| 03/10/2025 | $34.83 | $32.79 (-5.86%) | $35.16 | $32.30 | 2.24 M | $1.18 B |
| 03/07/2025 | $37.25 | $35.41 (-4.94%) | $37.50 | $34.88 | 1.45 M | $1.27 B |
| 03/06/2025 | $37.00 | $37.46 (1.24%) | $38.20 | $36.49 | 800,949 | $1.34 B |
| 03/05/2025 | $37.25 | $38.01 (2.04%) | $38.52 | $36.00 | 951,978 | $1.36 B |
| 03/04/2025 | $37.32 | $37.55 (0.62%) | $38.75 | $34.56 | 2.38 M | $1.35 B |
| 03/03/2025 | $40.82 | $37.69 (-7.67%) | $44.44 | $37.62 | 1.78 M | $1.35 B |
| 02/28/2025 | $43.03 | $43.63 (1.39%) | $43.89 | $42.36 | 552,143 | $1.56 B |
| 02/27/2025 | $42.59 | $43.00 (0.96%) | $43.36 | $41.80 | 638,106 | $1.54 B |
| 02/26/2025 | $42.29 | $42.29 (0%) | $43.89 | $41.87 | 727,153 | $1.51 B |
| 02/25/2025 | $45.20 | $42.38 (-6.24%) | $45.40 | $42.38 | 1.07 M | $1.51 B |
| 02/24/2025 | $46.05 | $45.00 (-2.28%) | $46.60 | $44.08 | 918,600 | $1.60 B |
| 02/21/2025 | $48.00 | $46.92 (-2.25%) | $48.80 | $46.35 | 834,300 | $1.67 B |
| 02/20/2025 | $47.80 | $47.38 (-0.88%) | $48.00 | $46.81 | 953,700 | $1.69 B |
| 02/19/2025 | $47.12 | $47.93 (1.72%) | $48.40 | $46.60 | 379,131 | $1.71 B |
| 02/18/2025 | $48.00 | $47.64 (-0.75%) | $49.12 | $47.02 | 457,046 | $1.70 B |
| 02/14/2025 | $47.60 | $48.20 (1.26%) | $48.40 | $46.56 | 479,050 | $1.72 B |
| 02/13/2025 | $46.75 | $47.40 (1.39%) | $47.41 | $46.69 | 338,000 | $1.69 B |
| 02/12/2025 | $46.00 | $46.64 (1.39%) | $46.96 | $45.60 | 340,031 | $1.66 B |
| 02/11/2025 | $47.84 | $46.26 (-3.3%) | $47.84 | $45.69 | 450,754 | $1.65 B |
| 02/10/2025 | $47.44 | $47.72 (0.59%) | $48.46 | $46.66 | 1.17 M | $1.70 B |
| 02/07/2025 | $47.26 | $47.44 (0.38%) | $47.99 | $46.81 | 390,300 | $1.69 B |
| 02/06/2025 | $47.43 | $47.41 (-0.04%) | $47.79 | $46.57 | 365,037 | $1.69 B |
| 02/05/2025 | $45.82 | $47.43 (3.51%) | $47.54 | $44.83 | 751,600 | $1.69 B |
| 02/04/2025 | $45.01 | $45.23 (0.49%) | $45.93 | $44.54 | 502,500 | $1.61 B |
| 02/03/2025 | $45.55 | $45.17 (-0.83%) | $47.48 | $45.01 | 1.01 M | $1.61 B |
| 01/31/2025 | $46.40 | $46.60 (0.43%) | $47.79 | $46.05 | 879,501 | $1.66 B |
| 01/30/2025 | $46.20 | $46.17 (-0.06%) | $46.54 | $45.09 | 387,048 | $1.65 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.
