Skip to main content
Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
14.48
-0.16 (-1.09%)
At close: Apr 28, 2026, 4:00 PM EDT
14.36
-0.12 (-0.84%)
After-hours: Apr 28, 2026, 7:16 PM EDT

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6614.7714.3814.4814.48-1.09%1,007,070
Apr 27, 202614.7114.9214.4314.6414.64-0.75%1,096,601
Apr 24, 202614.4214.7714.2914.7514.752.29%872,911
Apr 23, 202614.6714.6813.9414.4214.42-1.97%866,211
Apr 22, 202614.9915.1514.5214.7114.71-1.54%1,292,338
Apr 21, 202614.6915.0514.5814.9414.942.19%1,655,115
Apr 20, 202614.3714.7214.1414.6214.621.74%1,278,718
Apr 17, 202614.4414.6814.3314.3714.371.63%1,048,118
Apr 16, 202613.9014.2013.7714.1414.142.02%860,731
Apr 15, 202613.6514.0113.6513.8613.861.46%849,687
Apr 14, 202613.3313.7913.2913.6613.662.63%828,000
Apr 13, 202612.8013.3512.7313.3113.312.62%1,283,263
Apr 10, 202613.0213.1112.7512.9712.97-0.54%686,997
Apr 9, 202613.2013.3112.8613.0413.04-1.81%1,097,071
Apr 8, 202614.2314.3713.1513.2813.28-0.90%1,485,529
Apr 7, 202613.4613.5413.0813.4013.40-1.40%961,611
Apr 6, 202613.5813.7613.4813.5913.590.07%832,861
Apr 2, 202613.3313.7313.2113.5813.58-1.02%920,263
Apr 1, 202613.4714.0213.4013.7213.722.39%1,231,595
Mar 31, 202613.2713.5713.0413.4013.403.16%1,272,336
Mar 30, 202612.9013.2012.8512.9912.992.28%1,279,495
Mar 27, 202612.6512.7812.4412.7012.70-0.86%1,446,250
Mar 26, 202613.0713.3412.8012.8112.81-3.39%794,075
Mar 25, 202613.6813.7713.1813.2613.26-1.63%784,993
Mar 24, 202613.3913.5813.2713.4813.48-0.81%1,165,565
Mar 23, 202613.6213.8213.4613.5913.593.58%1,068,860
Mar 20, 202613.5113.6213.0613.1213.12-2.31%2,297,749
Mar 19, 202613.1513.5713.1013.4313.430.75%1,201,413
Mar 18, 202613.6613.8913.2913.3313.33-1.19%1,382,740
Mar 17, 202613.5213.7013.4413.4913.491.12%1,198,723
Mar 16, 202613.2313.5413.1913.3413.341.44%1,017,649
Mar 13, 202613.7013.9013.1113.1513.15-4.50%1,242,343
Mar 12, 202614.3514.4713.7113.7713.77-2.69%1,272,987
Mar 11, 202614.0814.3713.8214.1514.15-0.56%1,635,085
Mar 10, 202614.1114.2813.8014.2314.230.21%1,394,037
Mar 9, 202613.9914.2613.3514.2014.20-0.49%2,267,323
Mar 6, 202614.8314.9014.2014.2714.27-6.12%1,520,863
Mar 5, 202615.2015.4814.9215.2015.20-0.85%1,953,264
Mar 4, 202614.8615.3714.7115.3315.333.93%1,800,737
Mar 3, 202614.3414.7714.2014.7514.750.34%1,333,660
Mar 2, 202614.8915.1514.6514.7014.70-4.55%1,367,510
Feb 27, 202615.4615.5915.1015.4015.40-2.22%2,490,829
Feb 26, 202615.8416.0915.6115.7515.752.27%1,402,451
Feb 25, 202615.0515.4214.7215.4015.404.05%1,393,139
Feb 24, 202614.9215.0714.5314.8014.80-0.74%2,096,431
Feb 23, 202615.2415.4514.6114.9114.91-3.24%2,232,028
Feb 20, 202615.2415.9415.0015.4115.41-1.60%2,910,296
Feb 19, 202615.6115.9315.3115.6615.66-0.25%1,295,517
Feb 18, 202616.1716.3815.6515.7015.700.64%1,901,635
Feb 17, 202615.3915.7815.1915.6015.600.58%2,026,080
Feb 13, 202616.2916.6315.3815.5115.51-4.79%3,181,084
Feb 12, 202616.5716.7615.8316.2916.29-1.27%1,710,348
Feb 11, 202617.4817.5416.1816.5016.50-5.44%2,286,902
Feb 10, 202617.0017.5416.8717.4517.452.23%1,942,727
Feb 9, 202617.4617.5616.2217.0717.07-0.06%2,628,888
Feb 6, 202616.7117.2216.4417.0817.083.14%2,555,849
Feb 5, 202615.3016.5815.1216.5616.566.43%3,633,391
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