Skip to main content
Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
19.15
+0.39 (2.08%)
At close: Dec 5, 2025, 4:00 PM EST
18.81
-0.34 (-1.78%)
After-hours: Dec 5, 2025, 6:36 PM EST

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7619.1618.5219.1519.152.08%1,120,015
Dec 4, 202519.0019.0718.6518.7618.76-1.52%1,037,471
Dec 3, 202518.9119.0718.7119.0519.051.44%1,430,703
Dec 2, 202518.6518.8918.5118.7818.781.24%1,180,296
Dec 1, 202518.2719.0818.1618.5518.55-0.05%2,010,613
Nov 28, 202518.6118.6618.4218.5618.56-0.38%535,912
Nov 26, 202518.4218.8618.3218.6318.630.81%1,860,431
Nov 25, 202517.6618.5617.6418.4818.484.76%2,101,876
Nov 24, 202516.8317.7316.7317.6417.645.13%2,563,068
Nov 21, 202516.0817.1215.9816.7816.785.20%2,349,350
Nov 20, 202516.5216.7015.7715.9515.95-1.36%1,346,281
Nov 19, 202516.2816.8216.1416.1716.17-0.68%1,450,229
Nov 18, 202516.3416.4915.9316.2816.282.52%1,572,639
Nov 17, 202516.3016.3415.8415.8815.88-4.11%2,109,395
Nov 14, 202516.3716.7416.2116.5616.56-0.12%960,215
Nov 13, 202517.0117.0616.5016.5816.58-3.10%1,212,767
Nov 12, 202516.8917.3716.8917.1117.111.30%1,697,719
Nov 11, 202516.7617.2316.6516.8916.891.38%1,468,456
Nov 10, 202516.4917.0416.4016.6616.662.27%1,617,131
Nov 7, 202516.2916.4615.9116.2916.29-1,914,170
Nov 6, 202517.1717.2016.0016.2916.29-2.10%1,710,280
Nov 5, 202517.0217.8915.8816.6416.641.40%3,857,990
Nov 4, 202516.4516.7115.9616.4116.41-2.38%2,398,839
Nov 3, 202517.0817.1716.7616.8116.81-2.10%1,459,391
Oct 31, 202516.8517.3316.7517.1717.171.84%1,326,840
Oct 30, 202516.5316.9816.4316.8616.860.72%1,049,686
Oct 29, 202517.1117.1916.5416.7416.74-3.24%1,354,917
Oct 28, 202517.5217.5217.2217.3017.30-1.82%785,981
Oct 27, 202517.7017.7817.3617.6217.621.26%974,418
Oct 24, 202517.6517.6517.2717.4017.400.17%996,770
Oct 23, 202516.5517.3816.5017.3717.374.83%1,092,612
Oct 22, 202516.7417.0616.4316.5716.57-1.49%923,177
Oct 21, 202516.9217.1116.6116.8216.82-0.71%895,680
Oct 20, 202516.6917.1216.6416.9416.942.60%1,150,452
Oct 17, 202516.4616.8316.2416.5116.510.18%1,010,434
Oct 16, 202516.5017.1116.3716.4816.480.24%1,165,940
Oct 15, 202516.1716.5416.0516.4416.442.98%1,615,699
Oct 14, 202516.1016.3415.8415.9715.97-3.18%1,526,589
Oct 13, 202516.9217.1016.4716.4916.49-0.12%1,157,267
Oct 10, 202517.7617.7816.3416.5116.51-6.88%1,953,248
Oct 9, 202518.0018.0117.4117.7317.73-1.72%1,102,435
Oct 8, 202517.6318.0617.5118.0418.042.79%1,845,002
Oct 7, 202517.8817.9317.3217.5517.55-1.46%1,948,615
Oct 6, 202517.1817.8516.8917.8117.814.70%2,270,366
Oct 3, 202516.8817.5316.8117.0117.011.25%1,847,988
Oct 2, 202516.4816.8216.4016.8016.802.50%1,562,262
Oct 1, 202515.6316.4415.5916.3916.393.73%2,060,778
Sep 30, 202515.4415.8915.4315.8015.802.07%1,450,866
Sep 29, 202515.4215.5315.2415.4815.481.18%1,800,913
Sep 26, 202515.3115.5315.1515.3015.300.07%1,541,447
Sep 25, 202514.9915.3114.7615.2915.290.92%2,565,729
Sep 24, 202515.5115.6815.1215.1515.15-2.45%1,397,789
Sep 23, 202515.5215.9515.5115.5315.53-0.19%1,325,254
Sep 22, 202515.5015.7815.4815.5615.56-0.06%1,257,209
Sep 19, 202515.4515.6615.3715.5715.570.52%2,730,485
Sep 18, 202515.2515.5615.1315.4915.492.65%1,579,841
Sep 17, 202515.4915.7215.0715.0915.09-2.80%1,330,851
Sep 16, 202515.5115.5415.2315.5315.53-0.22%1,929,971
Sep 15, 202515.2015.6515.2015.5615.562.84%2,707,638
Sep 12, 202515.0715.1914.8515.1315.13-0.10%1,240,765
Sep 11, 202514.8415.1514.8015.1515.153.17%1,881,266
Sep 10, 202515.0015.1214.6714.6814.68-2.07%1,768,051
Sep 9, 202514.7615.0714.7414.9914.991.63%1,530,203
Sep 8, 202514.7514.9514.6314.7514.750.41%1,825,548
Sep 5, 202514.4014.7814.3714.6914.692.23%2,297,462
Sep 4, 202514.1814.3714.0914.3714.372.13%2,018,018
Sep 3, 202513.7414.1913.6814.0714.072.40%1,566,546
Sep 2, 202513.5413.7713.4713.7413.74-1.29%1,765,863
Aug 29, 202514.0114.1413.8013.9213.92-0.64%1,297,641
Aug 28, 202513.9714.2313.8514.0114.010.50%2,253,868
Aug 27, 202513.5213.9713.4813.9413.942.20%1,856,527
Aug 26, 202513.3413.7713.3413.6413.642.10%2,202,928
Aug 25, 202513.2213.4113.1313.3613.360.79%1,333,478
Aug 22, 202512.9213.4112.9013.2613.262.91%1,899,378
Aug 21, 202512.7912.9312.6412.8812.88-0.27%1,491,577
Aug 20, 202513.2013.2612.9012.9212.92-2.97%2,222,038
Aug 19, 202513.6613.7013.1913.3113.31-2.35%2,399,225
Aug 18, 202512.9613.9412.9613.6313.635.17%3,140,146
Aug 15, 202513.2613.3312.9212.9612.96-1.67%2,338,036
Aug 14, 202513.0813.3413.0013.1813.18-1.49%2,317,077
Aug 13, 202512.7913.4112.7613.3813.384.37%4,873,443
Aug 12, 202511.7512.9311.6912.8212.8213.45%4,240,601
Aug 11, 202511.3311.5311.2211.3011.30-0.26%2,348,221
Aug 8, 202510.9711.3410.7611.3311.333.28%2,071,531
Aug 7, 202511.7011.7210.1110.9710.97-0.63%3,643,144
Aug 6, 202511.0911.2710.9511.0411.041.66%4,078,955
Aug 5, 202510.9611.0010.7410.8610.86-0.09%2,356,825
Aug 4, 202510.6010.8710.4910.8710.874.92%1,507,517
Aug 1, 202510.5610.5610.2210.3610.36-4.16%2,112,836
Jul 31, 202511.3011.4010.8010.8110.81-5.18%1,614,877
Jul 30, 202511.8112.1111.3211.4011.400.80%2,401,618
Jul 29, 202511.4711.5411.0411.3111.31-1.14%2,554,459
Jul 28, 202511.3211.4911.1911.4411.441.69%3,138,999
Jul 25, 202511.3811.4110.9511.2511.25-0.27%1,865,326
Jul 24, 202511.1411.3211.0811.2811.280.89%2,262,441
Jul 23, 202510.9011.4310.8411.1811.184.10%2,962,614
Jul 22, 202510.6010.7910.4710.7410.741.32%1,464,783
Jul 21, 202510.6210.8210.5910.6010.600.76%1,559,594
Jul 18, 202510.7810.7910.4910.5210.52-1.41%1,479,448
Jul 17, 202510.6210.8310.5510.6710.671.04%1,841,961