Sonos, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 15.700 | 16.425 | 15.260 | 16.400 | 16.400 | 7,672 |
| 2026-02-04 | 15.660 | 17.327 | 14.920 | 14.920 | 14.920 | 19,570 |
| 2026-02-03 | 14.690 | 15.000 | 14.413 | 14.508 | 14.508 | 14,093 |
| 2026-02-02 | 14.280 | 14.930 | 14.260 | 14.812 | 14.812 | 2,464 |
| 2026-01-30 | 14.340 | 14.540 | 14.180 | 14.180 | 14.180 | 228 |
| 2026-01-29 | 14.700 | 14.800 | 14.210 | 14.430 | 14.430 | 4,125 |
| 2026-01-28 | 14.794 | 14.920 | 14.701 | 14.701 | 14.701 | 292 |
| 2026-01-27 | 14.835 | 14.950 | 14.689 | 14.689 | 14.689 | 166 |
| 2026-01-26 | 15.090 | 15.320 | 14.700 | 15.090 | 15.090 | 288 |
| 2026-01-23 | 15.420 | 15.420 | 14.891 | 14.891 | 14.891 | 1,646 |
| 2026-01-22 | 15.710 | 15.850 | 15.630 | 15.670 | 15.670 | 545 |
| 2026-01-21 | 15.500 | 15.618 | 15.500 | 15.618 | 15.618 | 223 |
| 2026-01-20 | 15.395 | 15.570 | 15.250 | 15.556 | 15.556 | 877 |
| 2026-01-19 | 15.970 | 15.970 | 15.970 | 15.970 | 15.970 | 0 |
| 2026-01-16 | 15.780 | 16.200 | 15.780 | 15.970 | 15.970 | 1,585 |
| 2026-01-15 | 15.878 | 16.240 | 15.810 | 16.157 | 16.157 | 1,707 |
| 2026-01-14 | 16.900 | 16.990 | 16.280 | 16.330 | 16.330 | 2,888 |
| 2026-01-13 | 16.890 | 16.940 | 16.890 | 16.940 | 16.940 | 662 |
| 2026-01-12 | 16.610 | 17.032 | 16.450 | 17.032 | 17.032 | 874 |
| 2026-01-09 | 16.810 | 16.990 | 16.810 | 16.810 | 16.810 | 968 |
| 2026-01-08 | 16.580 | 16.749 | 16.500 | 16.749 | 16.749 | 60 |
| 2026-01-07 | 17.040 | 17.040 | 16.247 | 16.470 | 16.470 | 1,136 |
| 2026-01-06 | 17.860 | 17.860 | 16.985 | 17.348 | 17.348 | 1,362 |
| 2026-01-05 | 18.570 | 18.570 | 17.590 | 18.570 | 18.570 | 56 |
| 2026-01-02 | 17.695 | 17.810 | 17.318 | 17.488 | 17.488 | 269 |
| 2025-12-31 | 17.520 | 17.710 | 17.408 | 17.440 | 17.440 | 1,009 |
| 2025-12-30 | 17.720 | 17.879 | 17.720 | 17.879 | 17.879 | 2,702 |
| 2025-12-29 | 17.970 | 18.033 | 17.500 | 17.510 | 17.510 | 354 |
| 2025-12-24 | 17.750 | 18.108 | 17.750 | 18.082 | 18.082 | 2,149 |
| 2025-12-23 | 17.970 | 17.970 | 17.822 | 17.823 | 17.823 | 141 |
| 2025-12-22 | 18.330 | 18.395 | 17.651 | 17.958 | 17.958 | 1,134 |
| 2025-12-19 | 18.240 | 18.270 | 18.100 | 18.230 | 18.230 | 638 |
| 2025-12-18 | 18.440 | 18.440 | 18.190 | 18.190 | 18.190 | 110 |
| 2025-12-17 | 18.220 | 18.308 | 18.079 | 18.112 | 18.112 | 2,397 |
| 2025-12-16 | 18.180 | 18.240 | 18.040 | 18.040 | 18.040 | 7,321 |
| 2025-12-15 | 18.238 | 18.344 | 18.092 | 18.210 | 18.210 | 622 |
| 2025-12-12 | 18.420 | 18.490 | 18.420 | 18.490 | 18.490 | 218 |
| 2025-12-11 | 19.050 | 19.050 | 18.420 | 18.430 | 18.430 | 414 |
| 2025-12-10 | 19.160 | 19.160 | 18.735 | 18.735 | 18.735 | 3,381 |
| 2025-12-09 | 19.000 | 19.760 | 19.000 | 19.550 | 19.550 | 1,168 |
| 2025-12-08 | 19.150 | 19.378 | 19.000 | 19.210 | 19.210 | 263 |
| 2025-12-05 | 18.553 | 18.980 | 18.553 | 18.980 | 18.980 | 88 |
| 2025-12-04 | 18.990 | 18.990 | 18.774 | 18.774 | 18.774 | 3 |
| 2025-12-03 | 18.852 | 18.996 | 18.852 | 18.880 | 18.880 | 949 |
| 2025-12-02 | 18.616 | 18.706 | 18.570 | 18.660 | 18.660 | 4,098 |
← NewerPage 4 of 4 · 225 trading days
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.