Sonos, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 17.450 | 17.900 | 17.390 | 17.420 | 17.420 | 168 |
| 2026-10-20 | 16.910 | 17.350 | 16.600 | 17.350 | 17.350 | 236 |
| 2026-10-19 | 17.340 | 17.400 | 16.930 | 16.990 | 16.990 | 50 |
| 2026-10-16 | 17.500 | 17.826 | 16.852 | 16.853 | 16.853 | 235 |
| 2026-10-15 | 17.860 | 17.860 | 17.640 | 17.710 | 17.710 | 182 |
| 2026-10-14 | 17.709 | 17.950 | 17.440 | 17.475 | 17.475 | 480 |
| 2026-10-13 | 17.180 | 17.640 | 17.171 | 17.565 | 17.565 | 153 |
| 2026-10-12 | 17.250 | 17.770 | 17.180 | 17.492 | 17.492 | 279 |
| 2026-10-09 | 16.970 | 17.090 | 16.900 | 17.080 | 17.080 | 33 |
| 2026-10-08 | 16.980 | 17.050 | 16.830 | 17.050 | 17.050 | 86 |
| 2026-10-07 | 17.151 | 17.430 | 17.000 | 17.150 | 17.150 | 85 |
| 2026-10-06 | 18.010 | 18.060 | 17.420 | 17.420 | 17.420 | 2,315 |
| 2026-10-05 | 17.700 | 17.700 | 17.280 | 17.651 | 17.651 | 169 |
| 2026-10-02 | 18.000 | 18.320 | 17.890 | 18.320 | 18.320 | 245 |
| 2026-10-01 | 18.091 | 18.100 | 17.530 | 17.761 | 17.761 | 1,237 |
| 2026-09-30 | 17.870 | 18.270 | 17.810 | 17.900 | 17.900 | 3,775 |
| 2026-09-29 | 17.960 | 17.960 | 17.504 | 17.670 | 17.670 | 1,715 |
| 2026-09-28 | 17.520 | 18.165 | 17.520 | 18.165 | 18.165 | 1,415 |
| 2026-09-25 | 18.000 | 18.200 | 17.790 | 18.120 | 18.120 | 2,000 |
| 2026-09-24 | 17.060 | 17.670 | 16.950 | 17.670 | 17.670 | 846 |
| 2026-09-23 | 16.970 | 17.150 | 16.890 | 16.890 | 16.890 | 1,479 |
| 2026-09-22 | 16.400 | 16.950 | 16.230 | 16.610 | 16.610 | 662 |
| 2026-09-21 | 15.550 | 16.245 | 15.550 | 16.243 | 16.243 | 721 |
| 2026-09-18 | 15.790 | 16.050 | 15.315 | 15.410 | 15.410 | 712 |
| 2026-09-17 | 15.900 | 16.190 | 15.750 | 16.005 | 16.005 | 479 |
| 2026-09-16 | 15.700 | 15.860 | 15.210 | 15.760 | 15.760 | 4,669 |
| 2026-09-15 | 15.270 | 15.560 | 15.220 | 15.240 | 15.240 | 34 |
| 2026-09-14 | 14.930 | 15.590 | 14.930 | 15.590 | 15.590 | 203 |
| 2026-09-11 | 14.770 | 14.910 | 14.770 | 14.900 | 14.900 | 69 |
| 2026-09-10 | 14.690 | 14.742 | 14.440 | 14.710 | 14.710 | 258 |
| 2026-09-09 | 14.450 | 14.470 | 14.240 | 14.360 | 14.360 | 25 |
| 2026-09-08 | 15.430 | 15.430 | 14.271 | 14.419 | 14.419 | 4,686 |
| 2026-09-04 | 16.200 | 16.200 | 15.420 | 15.431 | 15.431 | 530 |
| 2026-09-03 | 15.820 | 16.300 | 15.820 | 16.280 | 16.280 | 76 |
| 2026-09-02 | 15.330 | 16.505 | 15.200 | 16.380 | 16.380 | 3,260 |
| 2026-09-01 | 15.495 | 15.930 | 15.120 | 15.180 | 15.180 | 290 |
| 2026-08-31 | 15.500 | 15.590 | 15.322 | 15.589 | 15.589 | 3,305 |
| 2026-08-28 | 15.330 | 15.530 | 15.120 | 15.460 | 15.460 | 1,479 |
| 2026-08-27 | 15.425 | 15.500 | 15.110 | 15.190 | 15.190 | 18 |
| 2026-08-26 | 15.390 | 15.390 | 15.100 | 15.300 | 15.300 | 479 |
| 2026-08-25 | 15.520 | 15.540 | 15.200 | 15.311 | 15.311 | 571 |
| 2026-08-24 | 15.920 | 16.000 | 15.571 | 15.571 | 15.571 | 1,496 |
| 2026-08-21 | 16.250 | 16.250 | 15.680 | 15.680 | 15.680 | 75 |
| 2026-08-20 | 16.250 | 16.280 | 16.030 | 16.100 | 16.100 | 5 |
| 2026-08-19 | 15.950 | 16.540 | 15.500 | 16.320 | 16.320 | 893 |
| 2026-08-18 | 15.250 | 15.740 | 15.250 | 15.740 | 15.740 | 68 |
| 2026-08-17 | 16.100 | 16.200 | 15.550 | 15.550 | 15.550 | 677 |
| 2026-08-14 | 16.700 | 17.010 | 16.610 | 16.740 | 16.740 | 410 |
| 2026-08-13 | 15.820 | 15.960 | 15.700 | 15.743 | 15.743 | 271 |
| 2026-08-12 | 14.990 | 15.780 | 14.990 | 15.666 | 15.666 | 1,372 |
| 2026-08-11 | 15.400 | 15.530 | 15.270 | 15.280 | 15.280 | 1,749 |
| 2026-08-10 | 15.520 | 15.800 | 15.520 | 15.729 | 15.729 | 439 |
| 2026-08-07 | 15.510 | 15.950 | 15.350 | 15.660 | 15.660 | 174 |
| 2026-08-06 | 15.810 | 15.890 | 15.280 | 15.430 | 15.430 | 242 |
| 2026-08-05 | 16.640 | 16.640 | 15.930 | 15.940 | 15.940 | 264 |
| 2026-08-04 | 16.008 | 16.400 | 15.800 | 16.400 | 16.400 | 1,066 |
| 2026-08-03 | 15.290 | 15.640 | 14.890 | 15.505 | 15.505 | 2,593 |
| 2026-07-31 | 14.600 | 14.730 | 14.340 | 14.509 | 14.509 | 2,447 |
| 2026-07-30 | 17.250 | 17.250 | 14.118 | 14.440 | 14.440 | 8,269 |
| 2026-07-29 | 16.800 | 17.254 | 16.710 | 17.180 | 17.180 | 688 |
Page 1 of 2 · 65 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.