Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
11.25
+0.82 (7.86%)
At close: May 12, 2025, 4:00 PM
11.10
-0.15 (-1.33%)
After-hours: May 12, 2025, 5:51 PM EDT
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.18 | 11.35 | 10.98 | 11.25 | 11.25 | 7.86% | 2,590,338 |
| May 9, 2025 | 9.84 | 10.46 | 9.83 | 10.43 | 10.43 | 6.00% | 4,211,394 |
| May 8, 2025 | 9.23 | 9.93 | 9.23 | 9.84 | 9.84 | 9.70% | 3,795,797 |
| May 7, 2025 | 9.31 | 9.31 | 8.73 | 8.97 | 8.97 | -2.39% | 4,987,444 |
| May 6, 2025 | 9.16 | 9.28 | 9.12 | 9.19 | 9.19 | -1.71% | 1,097,794 |
| May 5, 2025 | 9.35 | 9.47 | 9.29 | 9.35 | 9.35 | -1.16% | 1,164,176 |
| May 2, 2025 | 9.51 | 9.63 | 9.38 | 9.46 | 9.46 | 0.85% | 1,155,497 |
| May 1, 2025 | 9.24 | 9.53 | 9.16 | 9.38 | 9.38 | 1.85% | 1,567,361 |
| Apr 30, 2025 | 9.16 | 9.29 | 8.99 | 9.21 | 9.21 | -2.54% | 1,420,432 |
| Apr 29, 2025 | 9.14 | 9.50 | 9.09 | 9.45 | 9.45 | 3.05% | 1,834,066 |
| Apr 28, 2025 | 9.22 | 9.36 | 9.09 | 9.17 | 9.17 | -0.54% | 1,252,983 |
| Apr 25, 2025 | 9.15 | 9.23 | 9.07 | 9.22 | 9.22 | 0.77% | 1,512,047 |
| Apr 24, 2025 | 8.80 | 9.21 | 8.72 | 9.15 | 9.15 | 4.81% | 2,605,919 |
| Apr 23, 2025 | 8.60 | 8.89 | 8.51 | 8.73 | 8.73 | 4.93% | 2,584,234 |
| Apr 22, 2025 | 8.18 | 8.36 | 8.05 | 8.32 | 8.32 | 3.10% | 1,888,351 |
| Apr 21, 2025 | 7.93 | 8.08 | 7.83 | 8.07 | 8.07 | - | 2,067,047 |
| Apr 17, 2025 | 7.73 | 8.12 | 7.71 | 8.07 | 8.07 | 4.81% | 2,171,638 |
| Apr 16, 2025 | 7.80 | 7.92 | 7.63 | 7.70 | 7.70 | -2.22% | 1,825,868 |
| Apr 15, 2025 | 7.93 | 8.11 | 7.79 | 7.88 | 7.88 | -1.44% | 1,694,389 |
| Apr 14, 2025 | 8.24 | 8.38 | 7.83 | 7.99 | 7.99 | -0.12% | 2,009,610 |
| Apr 11, 2025 | 8.18 | 8.21 | 7.70 | 8.00 | 8.00 | -3.38% | 2,392,588 |
| Apr 10, 2025 | 8.82 | 8.91 | 8.17 | 8.28 | 8.28 | -7.80% | 2,306,702 |
| Apr 9, 2025 | 7.99 | 9.08 | 7.72 | 8.98 | 8.98 | 10.18% | 6,555,436 |
| Apr 8, 2025 | 8.88 | 8.90 | 8.01 | 8.15 | 8.15 | -4.90% | 2,638,313 |
| Apr 7, 2025 | 8.07 | 8.87 | 8.03 | 8.57 | 8.57 | -0.29% | 3,479,600 |
| Apr 4, 2025 | 8.58 | 8.67 | 7.95 | 8.60 | 8.60 | -3.43% | 3,129,330 |
| Apr 3, 2025 | 9.99 | 10.02 | 8.88 | 8.90 | 8.90 | -17.36% | 4,940,052 |
| Apr 2, 2025 | 10.46 | 10.87 | 10.45 | 10.77 | 10.77 | 0.28% | 925,371 |
| Apr 1, 2025 | 10.61 | 10.75 | 10.47 | 10.74 | 10.74 | 0.66% | 1,275,685 |
| Mar 31, 2025 | 10.58 | 10.74 | 10.42 | 10.67 | 10.67 | -1.02% | 1,261,691 |
| Mar 28, 2025 | 11.14 | 11.24 | 10.76 | 10.78 | 10.78 | -3.84% | 1,184,667 |
| Mar 27, 2025 | 11.38 | 11.51 | 11.14 | 11.21 | 11.21 | -2.10% | 1,032,096 |
| Mar 26, 2025 | 11.57 | 11.65 | 11.32 | 11.45 | 11.45 | -1.46% | 971,714 |
| Mar 25, 2025 | 11.98 | 11.98 | 11.60 | 11.62 | 11.62 | -3.33% | 1,592,354 |
| Mar 24, 2025 | 11.87 | 12.10 | 11.82 | 12.02 | 12.02 | 2.65% | 1,285,026 |
| Mar 21, 2025 | 11.52 | 11.82 | 11.49 | 11.71 | 11.71 | 0.09% | 2,896,629 |
| Mar 20, 2025 | 11.50 | 11.80 | 11.42 | 11.70 | 11.70 | 1.30% | 1,222,906 |
| Mar 19, 2025 | 11.37 | 11.66 | 11.26 | 11.55 | 11.55 | 1.85% | 1,301,312 |
| Mar 18, 2025 | 11.46 | 11.52 | 11.31 | 11.34 | 11.34 | -2.49% | 1,229,152 |
| Mar 17, 2025 | 11.44 | 11.75 | 11.40 | 11.63 | 11.63 | 1.84% | 1,198,162 |
| Mar 14, 2025 | 11.26 | 11.58 | 11.22 | 11.42 | 11.42 | 1.96% | 1,309,347 |
| Mar 13, 2025 | 11.62 | 11.67 | 11.17 | 11.20 | 11.20 | -4.19% | 1,426,657 |
| Mar 12, 2025 | 11.82 | 11.91 | 11.46 | 11.69 | 11.69 | -0.17% | 1,897,868 |
| Mar 11, 2025 | 12.07 | 12.19 | 11.62 | 11.71 | 11.71 | -3.06% | 1,916,366 |
| Mar 10, 2025 | 12.70 | 12.85 | 11.96 | 12.08 | 12.08 | -6.21% | 1,916,672 |
| Mar 7, 2025 | 12.99 | 13.04 | 12.55 | 12.88 | 12.88 | -0.62% | 1,348,911 |
| Mar 6, 2025 | 12.89 | 13.10 | 12.76 | 12.96 | 12.96 | -1.14% | 1,538,112 |
| Mar 5, 2025 | 13.12 | 13.26 | 12.84 | 13.11 | 13.11 | 0.46% | 1,320,467 |
| Mar 4, 2025 | 12.85 | 13.21 | 12.68 | 13.05 | 13.05 | 0.46% | 2,022,438 |
| Mar 3, 2025 | 13.24 | 13.63 | 12.92 | 12.99 | 12.99 | -1.74% | 1,881,353 |