Skip to main content
Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
14.27
-0.93 (-6.12%)
At close: Mar 6, 2026, 4:00 PM EST
14.45
+0.18 (1.26%)
After-hours: Mar 6, 2026, 5:44 PM EST

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8314.9014.2014.2714.27-6.12%1,519,668
Mar 5, 202615.2015.4814.9215.2015.20-0.85%1,953,008
Mar 4, 202614.8615.3714.7115.3315.333.93%1,800,737
Mar 3, 202614.3414.7714.2014.7514.750.34%1,333,658
Mar 2, 202614.8915.1514.6514.7014.70-4.55%1,367,282
Feb 27, 202615.4615.5915.1015.4015.40-2.22%2,384,111
Feb 26, 202615.8416.0915.6115.7515.752.27%1,402,426
Feb 25, 202615.0515.4214.7215.4015.404.05%1,390,965
Feb 24, 202614.9215.0714.5314.8014.80-0.74%2,095,541
Feb 23, 202615.2415.4514.6114.9114.91-3.24%2,230,332
Feb 20, 202615.2415.9415.0015.4115.41-1.60%2,910,296
Feb 19, 202615.6115.9315.3115.6615.66-0.25%1,295,342
Feb 18, 202616.1716.3815.6515.7015.700.64%1,901,116
Feb 17, 202615.3915.7815.1915.6015.600.58%2,025,214
Feb 13, 202616.2916.6315.3815.5115.51-4.79%3,180,857
Feb 12, 202616.5716.7615.8316.2916.29-1.27%1,707,509
Feb 11, 202617.4817.5416.1816.5016.50-5.44%2,282,280
Feb 10, 202617.0017.5416.8717.4517.452.23%1,937,705
Feb 9, 202617.4617.5616.2217.0717.07-0.06%2,624,698
Feb 6, 202616.7117.2216.4417.0817.083.14%2,541,600
Feb 5, 202615.3016.5815.1216.5616.566.43%3,633,385
Feb 4, 202616.1017.4414.7015.5615.566.36%7,276,814
Feb 3, 202614.8315.2114.3214.6314.63-1.42%4,345,265
Feb 2, 202614.4315.0014.2214.8414.843.41%1,671,310
Jan 30, 202614.3714.6014.1214.3514.350.07%1,931,742
Jan 29, 202614.5514.6214.1814.3414.34-1.58%1,117,700
Jan 28, 202614.8015.1414.5014.5714.57-1.15%1,095,132
Jan 27, 202615.0615.0714.6314.7414.74-1.80%1,329,538
Jan 26, 202614.6215.3214.6215.0115.010.67%1,528,521
Jan 23, 202615.4215.4314.8014.9114.91-3.99%1,410,637
Jan 22, 202615.7115.8715.5015.5315.53-0.26%1,139,257
Jan 21, 202615.5015.8115.3715.5715.571.63%1,345,820
Jan 20, 202615.3715.7315.0315.3215.32-3.34%1,738,165
Jan 16, 202615.9716.2115.8115.8515.85-0.50%1,119,756
Jan 15, 202616.2316.2915.8115.9315.93-1.67%1,161,908
Jan 14, 202616.9917.1416.0316.2016.20-4.65%1,327,684
Jan 13, 202616.8717.3216.7916.9916.990.77%1,570,851
Jan 12, 202616.6117.0716.4916.8616.861.38%1,289,740
Jan 9, 202616.8117.0016.5416.6316.63-0.78%1,051,456
Jan 8, 202616.5116.9916.5016.7616.760.66%1,122,497
Jan 7, 202617.0417.0416.2316.6516.65-2.29%1,545,169
Jan 6, 202617.8618.0416.8717.0417.04-5.86%1,873,782
Jan 5, 202617.8318.6617.6218.1018.103.49%1,289,762
Jan 2, 202617.8117.8817.3017.4917.49-0.40%1,281,103
Dec 31, 202517.7117.7817.3817.5617.56-0.96%888,427
Dec 30, 202517.7217.9417.5917.7317.730.28%944,908
Dec 29, 202517.9718.0317.4817.6817.68-2.21%1,118,234
Dec 26, 202517.9318.1717.9218.0818.080.72%755,523
Dec 24, 202517.8518.1617.8317.9517.950.34%499,438
Dec 23, 202517.9517.9917.7817.8917.89-0.83%1,186,847
Dec 22, 202518.3318.4017.5418.0418.04-2.17%1,491,134
Dec 19, 202518.2718.4518.1118.4418.440.77%3,727,068
Dec 18, 202518.4418.6818.1818.3018.300.49%836,840
Dec 17, 202518.2218.3117.9318.2118.21-0.16%2,535,157
Dec 16, 202518.2418.3817.9218.2418.24-0.49%1,456,650
Dec 15, 202518.5418.6518.0618.3318.33-0.49%1,535,980
Dec 12, 202518.4918.7118.2518.4218.42-0.32%1,294,609
Dec 11, 202519.0519.2118.3618.4818.48-2.84%2,115,496
Dec 10, 202519.1619.3218.7019.0219.02-0.73%1,530,975
Dec 9, 202519.0019.8218.9419.1619.160.68%1,416,107
Dec 8, 202519.1819.4518.9219.0319.03-0.63%1,487,800
Dec 5, 202518.7619.1618.5219.1519.152.08%1,122,223
Dec 4, 202519.0019.0718.6518.7618.76-1.52%1,037,514
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%2,010,663
Nov 28, 202518.6118.6618.4218.5618.56-0.38%536,378
Nov 26, 202518.4218.8618.3218.6318.630.81%1,860,431
Nov 25, 202517.6618.5617.6418.4818.484.76%2,141,321
Nov 24, 202516.8317.7316.7317.6417.645.13%2,573,505
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