Sonos, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	15.750	15.750	12.871	13.802	13.802	8,404
2026-05-04	14.780	15.320	14.500	15.225	15.225	2,021
2026-05-01	15.000	15.000	14.811	14.811	14.811	136
2026-04-30	14.660	14.770	14.320	14.690	14.690	712
2026-04-29	14.155	14.720	14.154	14.720	14.720	1,093
2026-04-28	14.710	14.710	14.440	14.605	14.605	45
2026-04-27	14.700	14.830	14.460	14.540	14.540	73
2026-04-24	14.520	14.520	14.300	14.460	14.460	17
2026-04-23	14.670	14.700	14.260	14.304	14.304	7
2026-04-22	15.098	15.098	14.797	14.800	14.800	685
2026-04-21	14.690	14.900	14.610	14.655	14.655	296
2026-04-20	14.370	14.706	14.210	14.706	14.706	576
2026-04-17	14.150	14.660	14.110	14.360	14.360	1,722
2026-04-16	13.900	14.160	13.900	14.155	14.155	602
2026-04-15	13.800	14.000	13.570	13.849	13.849	146
2026-04-14	13.600	13.690	13.150	13.690	13.690	10
2026-04-13	12.800	13.289	12.700	13.289	13.289	188
2026-04-10	13.120	13.120	12.740	12.900	12.900	115
2026-04-09	13.200	13.275	12.905	13.117	13.117	196
2026-04-08	14.240	14.380	13.430	13.460	13.460	99
2026-04-07	13.390	13.650	13.110	13.110	13.110	56
2026-04-02	13.580	13.730	13.330	13.554	13.554	44
2026-04-01	13.600	14.010	13.460	13.870	13.870	183
2026-03-31	12.900	13.460	12.900	13.420	13.420	396
2026-03-30	12.790	13.134	12.730	13.134	13.134	72
2026-03-27	12.760	12.900	12.500	12.660	12.660	239
2026-03-26	13.048	13.260	12.845	12.850	12.850	1,954
2026-03-25	13.770	13.770	13.180	13.330	13.330	1,253
2026-03-24	13.460	13.680	13.390	13.500	13.500	20
2026-03-23	12.770	13.800	12.770	13.742	13.742	149
2026-03-20	13.430	13.670	13.170	13.170	13.170	566
2026-03-19	13.330	13.450	13.100	13.340	13.340	160
2026-03-18	13.670	14.160	13.300	13.451	13.451	528
2026-03-17	13.080	13.610	13.080	13.500	13.500	508
2026-03-16	13.240	13.580	13.200	13.270	13.270	496
2026-03-13	13.800	13.800	13.337	13.337	13.337	242
2026-03-12	14.222	14.500	13.806	13.889	13.889	1,538
2026-03-11	14.210	14.300	14.080	14.300	14.300	12
2026-03-10	14.350	14.490	13.920	14.055	14.055	232
2026-03-09	13.630	14.020	13.390	13.759	13.759	862
2026-03-06	15.120	15.120	14.271	14.271	14.271	471
2026-03-05	15.520	15.520	15.020	15.213	15.213	1,038
2026-03-04	14.860	15.160	14.800	15.120	15.120	1,529
2026-03-03	14.300	14.700	14.200	14.700	14.700	1,436
2026-03-02	14.980	15.130	13.890	14.800	14.800	1,276
2026-02-27	15.750	15.750	15.209	15.225	15.225	234
2026-02-26	15.490	16.000	15.490	15.680	15.680	645
2026-02-25	14.975	15.250	14.975	15.250	15.250	72
2026-02-24	14.980	14.980	14.500	14.930	14.930	1,332
2026-02-23	15.210	15.550	14.620	14.750	14.750	3,741
2026-02-20	15.640	15.756	14.850	15.440	15.440	2,325
2026-02-19	15.600	16.030	15.550	15.570	15.570	40
2026-02-18	15.840	16.301	15.500	15.780	15.780	267
2026-02-17	15.400	15.590	15.310	15.509	15.509	68
2026-02-16	15.880	15.880	15.880	15.880	15.880	0
2026-02-13	16.280	16.280	15.700	15.880	15.880	3,087
2026-02-12	16.570	16.860	16.000	16.080	16.080	195
2026-02-11	17.620	17.620	16.442	16.640	16.640	3,768
2026-02-10	17.390	17.500	17.000	17.369	17.369	560
2026-02-09	17.780	17.780	16.351	17.105	17.105	2,378

← NewerPage 3 of 4 · 226 trading daysOlder →

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.