Sonos, Inc. (SONO)
NASDAQ: SONO · Real-Time Price · USD
10.73
+0.20 (1.90%)
At close: Jun 27, 2025, 4:00 PM
10.70
-0.03 (-0.28%)
After-hours: Jun 27, 2025, 6:48 PM EDT
Sonos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 10.13 | 10.38 | 10.12 | 10.16 | 10.16 | -0.59% | 1,184,403 |
| Jun 3, 2025 | 10.13 | 10.37 | 10.05 | 10.22 | 10.22 | 1.19% | 1,517,458 |
| Jun 2, 2025 | 10.25 | 10.30 | 9.84 | 10.10 | 10.10 | -1.75% | 1,873,809 |
| May 30, 2025 | 10.52 | 10.52 | 10.12 | 10.28 | 10.28 | -2.93% | 2,044,633 |
| May 29, 2025 | 10.67 | 10.72 | 10.47 | 10.59 | 10.59 | 1.15% | 1,204,883 |
| May 28, 2025 | 10.33 | 10.63 | 10.28 | 10.47 | 10.47 | 1.55% | 1,672,378 |
| May 27, 2025 | 9.95 | 10.33 | 9.83 | 10.31 | 10.31 | 6.40% | 1,917,099 |
| May 23, 2025 | 9.66 | 9.82 | 9.65 | 9.69 | 9.69 | -2.71% | 1,214,701 |
| May 22, 2025 | 9.83 | 10.03 | 9.77 | 9.96 | 9.96 | 1.12% | 1,413,537 |
| May 21, 2025 | 10.27 | 10.36 | 9.84 | 9.85 | 9.85 | -6.01% | 1,161,414 |
| May 20, 2025 | 10.64 | 10.70 | 10.38 | 10.48 | 10.48 | -1.32% | 1,364,129 |
| May 19, 2025 | 10.60 | 10.74 | 10.52 | 10.62 | 10.62 | -2.48% | 1,691,238 |
| May 16, 2025 | 10.85 | 10.91 | 10.70 | 10.89 | 10.89 | 0.55% | 1,664,150 |
| May 15, 2025 | 10.82 | 10.90 | 10.72 | 10.83 | 10.83 | -0.82% | 1,711,317 |
| May 14, 2025 | 11.22 | 11.39 | 10.91 | 10.92 | 10.92 | -2.85% | 1,907,352 |
| May 13, 2025 | 11.36 | 11.42 | 11.22 | 11.24 | 11.24 | -0.09% | 2,156,378 |
| May 12, 2025 | 11.18 | 11.35 | 10.98 | 11.25 | 11.25 | 7.86% | 2,591,391 |
| 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 |