Skip to main content
Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
13.57
-0.19 (-1.38%)
At close: Jun 26, 2026, 4:00 PM EDT
13.45
-0.12 (-0.88%)
After-hours: Jun 26, 2026, 7:43 PM EDT

Sonos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.5513.7313.3113.5713.57-1.38%4,585,863
Jun 25, 202614.0714.2813.6413.7613.76-2.20%2,185,051
Jun 24, 202614.1914.6713.6414.0714.07-0.64%2,613,737
Jun 23, 202614.1314.4814.0914.1614.16-1.12%2,095,816
Jun 22, 202614.6914.9314.2914.3214.32-2.45%2,242,298
Jun 18, 202614.5915.0314.2714.6814.682.73%4,365,220
Jun 17, 202614.7815.1014.0714.2914.29-3.71%2,593,005
Jun 16, 202614.8415.3414.6814.8414.84-0.40%1,556,198
Jun 15, 202615.5915.5914.7514.9014.90-2.99%3,190,370
Jun 12, 202615.2615.4715.1015.3615.36-0.52%896,996
Jun 11, 202614.6515.4514.3415.4415.445.25%1,174,799
Jun 10, 202615.3815.5714.6514.6714.67-4.62%1,095,297
Jun 9, 202615.2215.7715.1515.3815.382.81%1,475,239
Jun 8, 202615.1115.2314.8514.9614.96-0.80%1,030,936
Jun 5, 202616.3216.3714.9815.0815.08-7.20%1,208,165
Jun 4, 202615.8616.3815.7816.2516.253.37%1,141,789
Jun 3, 202616.1616.3215.6115.7215.72-4.55%1,163,849
Jun 2, 202616.0616.7716.0516.4716.471.86%3,256,040
Jun 1, 202615.8016.3615.6916.1716.172.47%1,799,371
May 29, 202615.8116.1215.6315.7815.78-0.44%1,752,080
May 28, 202615.8116.1215.7615.8515.85-0.50%1,308,033
May 27, 202616.2316.4615.9315.9315.93-1.85%1,060,093
May 26, 202615.5716.3515.5516.2316.234.64%1,858,386
May 22, 202614.7815.6014.7615.5115.515.37%1,740,287
May 21, 202614.8814.9714.5314.7214.72-2.00%932,123
May 20, 202614.7715.0714.6215.0215.021.83%1,075,603
May 19, 202614.7915.1214.6314.7514.75-0.07%1,168,866
May 18, 202614.9115.2314.6614.7614.76-0.47%1,633,658
May 15, 202614.5715.1414.5014.8314.830.95%1,675,897
May 14, 202614.7615.0014.6214.6914.690.34%1,433,360
May 13, 202614.6514.9114.4714.6414.64-0.48%1,530,699
May 12, 202615.1815.3214.5414.7114.71-3.35%1,479,461
May 11, 202615.3015.5515.1415.2215.221.06%3,544,677
May 8, 202614.8915.1114.5715.0615.061.14%1,588,276
May 7, 202614.7415.0614.4714.8914.890.88%1,595,679
May 6, 202614.1714.9214.1014.7614.765.35%2,101,942
May 5, 202614.8915.0812.8314.0114.01-5.78%4,591,461
May 4, 202614.7315.4614.4614.8714.870.20%2,903,604
May 1, 202614.9815.2014.8014.8414.840.07%1,165,528
Apr 30, 202614.5214.8614.3014.8314.831.09%1,359,920
Apr 29, 202614.3614.8714.3514.6714.671.31%1,541,393
Apr 28, 202614.6614.7714.3814.4814.48-1.09%1,007,234
Apr 27, 202614.7114.9214.4314.6414.64-0.75%1,096,606
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