Sonos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.26	13.33	12.92	12.96	12.96	-1.67%	2,333,543
Aug 14, 2025	13.08	13.34	13.00	13.18	13.18	-1.49%	2,317,077
Aug 13, 2025	12.79	13.41	12.76	13.38	13.38	4.37%	4,873,443
Aug 12, 2025	11.75	12.93	11.69	12.82	12.82	13.45%	4,240,601
Aug 11, 2025	11.33	11.53	11.22	11.30	11.30	-0.26%	2,348,221
Aug 8, 2025	10.97	11.34	10.76	11.33	11.33	3.28%	2,071,531
Aug 7, 2025	11.70	11.72	10.11	10.97	10.97	-0.63%	3,643,144
Aug 6, 2025	11.09	11.27	10.95	11.04	11.04	1.66%	4,078,955
Aug 5, 2025	10.96	11.00	10.74	10.86	10.86	-0.09%	2,356,825
Aug 4, 2025	10.60	10.87	10.49	10.87	10.87	4.92%	1,507,517
Aug 1, 2025	10.56	10.56	10.22	10.36	10.36	-4.16%	2,112,836
Jul 31, 2025	11.30	11.40	10.80	10.81	10.81	-5.18%	1,614,877
Jul 30, 2025	11.81	12.11	11.32	11.40	11.40	0.80%	2,401,618
Jul 29, 2025	11.47	11.54	11.04	11.31	11.31	-1.14%	2,554,459
Jul 28, 2025	11.32	11.49	11.19	11.44	11.44	1.69%	3,138,999
Jul 25, 2025	11.38	11.41	10.95	11.25	11.25	-0.27%	1,865,326
Jul 24, 2025	11.14	11.32	11.08	11.28	11.28	0.89%	2,262,441
Jul 23, 2025	10.90	11.43	10.84	11.18	11.18	4.10%	2,962,614
Jul 22, 2025	10.60	10.79	10.47	10.74	10.74	1.32%	1,464,783
Jul 21, 2025	10.62	10.82	10.59	10.60	10.60	0.76%	1,559,594
Jul 18, 2025	10.78	10.79	10.49	10.52	10.52	-1.41%	1,479,448
Jul 17, 2025	10.62	10.83	10.55	10.67	10.67	1.04%	1,841,961
Jul 16, 2025	10.62	10.62	10.28	10.56	10.56	0.28%	1,426,194
Jul 15, 2025	10.79	10.85	10.51	10.53	10.53	-1.59%	1,106,450
Jul 14, 2025	10.48	10.78	10.38	10.70	10.70	1.61%	1,392,650
Jul 11, 2025	10.93	10.97	10.52	10.53	10.53	-5.05%	1,399,929
Jul 10, 2025	10.90	11.12	10.81	11.09	11.09	1.84%	1,311,452
Jul 9, 2025	10.85	11.01	10.69	10.89	10.89	1.21%	1,802,286
Jul 8, 2025	10.72	10.95	10.56	10.76	10.76	-0.28%	1,681,743
Jul 7, 2025	10.88	11.13	10.62	10.79	10.79	-2.97%	1,449,876
Jul 3, 2025	11.30	11.38	11.09	11.12	11.12	-0.89%	1,002,623
Jul 2, 2025	10.93	11.30	10.82	11.22	11.22	0.90%	1,677,376
Jul 1, 2025	10.70	11.39	10.66	11.12	11.12	2.87%	1,959,945
Jun 30, 2025	10.75	10.95	10.64	10.81	10.81	0.75%	1,528,605
Jun 27, 2025	10.65	10.81	10.56	10.73	10.73	1.90%	1,905,611
Jun 26, 2025	10.80	10.87	10.52	10.53	10.53	-2.05%	1,947,876
Jun 25, 2025	10.60	10.88	10.52	10.75	10.75	3.97%	2,058,870
Jun 24, 2025	10.08	10.39	10.08	10.34	10.34	2.78%	2,190,596
Jun 23, 2025	9.85	10.10	9.65	10.06	10.06	1.51%	1,381,503
Jun 20, 2025	10.06	10.11	9.80	9.91	9.91	-0.20%	2,514,287
Jun 18, 2025	10.03	10.25	9.93	9.93	9.93	-1.39%	1,650,673
Jun 17, 2025	10.44	10.49	10.05	10.07	10.07	-2.89%	1,500,321
Jun 16, 2025	10.04	10.40	9.92	10.37	10.37	4.54%	1,713,674
Jun 13, 2025	9.92	10.09	9.77	9.92	9.92	-2.46%	1,588,999
Jun 12, 2025	9.95	10.32	9.88	10.17	10.17	0.89%	1,384,735
Jun 11, 2025	10.64	10.64	10.06	10.08	10.08	-4.09%	1,235,511
Jun 10, 2025	10.48	10.70	10.40	10.51	10.51	0.48%	1,079,508
Jun 9, 2025	10.18	10.60	10.14	10.46	10.46	4.18%	1,504,569
Jun 6, 2025	10.16	10.22	9.96	10.04	10.04	-0.20%	1,234,965
Jun 5, 2025	10.13	10.32	10.04	10.06	10.06	-0.98%	1,211,460