Sonos, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 15.520 | 16.130 | 15.520 | 16.120 | 16.120 | 680 |
| 2026-07-27 | 14.980 | 15.670 | 14.898 | 15.670 | 15.670 | 507 |
| 2026-07-24 | 14.580 | 14.790 | 14.420 | 14.680 | 14.680 | 242 |
| 2026-07-23 | 14.580 | 14.580 | 14.350 | 14.470 | 14.470 | 319 |
| 2026-07-22 | 14.825 | 14.980 | 14.370 | 14.470 | 14.470 | 335 |
| 2026-07-21 | 15.430 | 15.440 | 14.908 | 14.908 | 14.908 | 1,248 |
| 2026-07-20 | 15.260 | 15.870 | 15.075 | 15.100 | 15.100 | 3,200 |
| 2026-07-17 | 13.960 | 15.500 | 13.960 | 15.450 | 15.450 | 6,949 |
| 2026-07-16 | 13.860 | 14.300 | 13.823 | 14.300 | 14.300 | 523 |
| 2026-07-15 | 15.260 | 15.620 | 14.201 | 14.240 | 14.240 | 3,746 |
| 2026-07-14 | 15.000 | 15.200 | 14.963 | 14.963 | 14.963 | 605 |
| 2026-07-13 | 14.500 | 15.100 | 14.200 | 14.972 | 14.972 | 1,425 |
| 2026-07-10 | 14.400 | 14.430 | 14.220 | 14.390 | 14.390 | 39 |
| 2026-07-09 | 14.080 | 14.080 | 13.800 | 13.830 | 13.830 | 230 |
| 2026-07-08 | 13.650 | 14.060 | 13.650 | 13.990 | 13.990 | 579 |
| 2026-07-07 | 13.820 | 14.030 | 13.680 | 14.000 | 14.000 | 508 |
| 2026-07-06 | 13.740 | 14.070 | 13.680 | 13.870 | 13.870 | 325 |
| 2026-07-03 | 13.710 | 13.710 | 13.710 | 13.710 | 13.710 | 0 |
| 2026-07-02 | 13.600 | 13.710 | 13.580 | 13.710 | 13.710 | 22 |
| 2026-07-01 | 13.457 | 13.850 | 13.409 | 13.409 | 13.409 | 473 |
| 2026-06-30 | 13.560 | 13.742 | 13.180 | 13.397 | 13.397 | 445 |
| 2026-06-29 | 13.570 | 13.580 | 13.093 | 13.529 | 13.529 | 156 |
| 2026-06-26 | 13.450 | 13.670 | 13.450 | 13.510 | 13.510 | 512 |
| 2026-06-25 | 14.070 | 14.180 | 13.660 | 13.900 | 13.900 | 761 |
| 2026-06-24 | 14.450 | 14.450 | 13.781 | 14.130 | 14.130 | 195 |
| 2026-06-23 | 14.230 | 14.340 | 14.010 | 14.340 | 14.340 | 20 |
| 2026-06-22 | 14.390 | 14.850 | 14.390 | 14.670 | 14.670 | 278 |
| 2026-06-19 | 14.670 | 14.670 | 14.670 | 14.670 | 14.670 | 0 |
| 2026-06-18 | 14.250 | 14.730 | 14.130 | 14.670 | 14.670 | 169 |
| 2026-06-17 | 14.800 | 15.030 | 14.250 | 14.420 | 14.420 | 253 |
| 2026-06-16 | 14.762 | 15.200 | 14.715 | 15.200 | 15.200 | 1,302 |
| 2026-06-15 | 15.360 | 15.670 | 14.990 | 15.260 | 15.260 | 55 |
| 2026-06-12 | 15.440 | 15.660 | 15.160 | 15.170 | 15.170 | 62 |
| 2026-06-11 | 14.688 | 14.980 | 14.450 | 14.660 | 14.660 | 17 |
| 2026-06-10 | 15.260 | 15.420 | 14.930 | 14.930 | 14.930 | 1,051 |
| 2026-06-09 | 15.220 | 15.701 | 15.110 | 15.316 | 15.316 | 5,038 |
| 2026-06-08 | 15.080 | 15.260 | 14.900 | 14.920 | 14.920 | 608 |
| 2026-06-05 | 16.310 | 16.360 | 15.242 | 15.251 | 15.251 | 226 |
| 2026-06-04 | 15.901 | 16.225 | 15.660 | 16.190 | 16.190 | 772 |
| 2026-06-03 | 16.630 | 16.630 | 15.600 | 15.720 | 15.720 | 379 |
| 2026-06-02 | 16.250 | 16.750 | 16.050 | 16.550 | 16.550 | 591 |
| 2026-06-01 | 15.600 | 16.332 | 15.600 | 16.289 | 16.289 | 1,641 |
| 2026-05-29 | 15.550 | 16.050 | 15.550 | 15.961 | 15.961 | 359 |
| 2026-05-28 | 15.970 | 16.100 | 15.851 | 16.070 | 16.070 | 3,296 |
| 2026-05-27 | 16.190 | 16.690 | 15.950 | 16.160 | 16.160 | 1,905 |
| 2026-05-26 | 15.850 | 16.240 | 15.520 | 16.110 | 16.110 | 8,074 |
| 2026-05-22 | 14.720 | 15.510 | 14.720 | 15.510 | 15.510 | 35 |
| 2026-05-21 | 15.000 | 15.000 | 14.780 | 14.780 | 14.780 | 9 |
| 2026-05-20 | 14.770 | 14.904 | 14.725 | 14.904 | 14.904 | 48 |
| 2026-05-19 | 14.790 | 15.000 | 14.790 | 14.980 | 14.980 | 20 |
| 2026-05-18 | 14.640 | 15.080 | 14.640 | 14.790 | 14.790 | 32 |
| 2026-05-15 | 14.300 | 15.035 | 14.300 | 15.035 | 15.035 | 366 |
| 2026-05-14 | 14.960 | 14.990 | 14.600 | 14.950 | 14.950 | 7 |
| 2026-05-13 | 14.690 | 14.830 | 14.690 | 14.750 | 14.750 | 50 |
| 2026-05-12 | 15.240 | 15.256 | 14.540 | 14.641 | 14.641 | 867 |
| 2026-05-11 | 14.900 | 15.525 | 14.900 | 15.320 | 15.320 | 762 |
| 2026-05-08 | 14.890 | 15.000 | 14.660 | 14.660 | 14.660 | 73 |
| 2026-05-07 | 14.760 | 14.880 | 14.561 | 14.880 | 14.880 | 500 |
| 2026-05-06 | 14.270 | 14.820 | 14.010 | 14.770 | 14.770 | 1,097 |
| 2026-05-05 | 15.750 | 15.750 | 12.871 | 13.802 | 13.802 | 8,404 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.