Sonos Inc. (SONO)
NASDAQ: SONO
· Real-Time Price · USD
13.26
0.38 (2.95%)
At close: Aug 22, 2025, 3:59 PM
13.20
-0.41%
After-hours: Aug 22, 2025, 06:31 PM EDT
SONO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 12.79 | 12.93 | 12.64 | 12.88 | 12.88 | -0.31% | 1,490,538 |
| Aug 20, 2025 | 13.20 | 13.26 | 12.90 | 12.92 | 12.92 | -2.93% | 2,222,038 |
| Aug 19, 2025 | 13.66 | 13.70 | 13.19 | 13.31 | 13.31 | -2.35% | 2,399,225 |
| Aug 18, 2025 | 12.96 | 13.94 | 12.96 | 13.63 | 13.63 | 5.17% | 3,140,146 |
| Aug 15, 2025 | 13.26 | 13.33 | 12.92 | 12.96 | 12.96 | -1.67% | 2,338,036 |
| Aug 14, 2025 | 13.08 | 13.34 | 13.00 | 13.18 | 13.18 | -1.49% | 2,317,077 |
| Aug 13, 2025 | 12.79 | 13.41 | 12.76 | 13.38 | 13.38 | 4.37% | 4,873,443 |
| Aug 12, 2025 | 11.75 | 12.93 | 11.69 | 12.82 | 12.82 | 13.45% | 4,240,601 |
| Aug 11, 2025 | 11.33 | 11.53 | 11.22 | 11.30 | 11.30 | -0.26% | 2,348,221 |
| Aug 8, 2025 | 10.97 | 11.34 | 10.76 | 11.33 | 11.33 | 3.28% | 2,071,531 |
| Aug 7, 2025 | 11.70 | 11.72 | 10.11 | 10.97 | 10.97 | -0.63% | 3,643,144 |
| Aug 6, 2025 | 11.09 | 11.27 | 10.95 | 11.04 | 11.04 | 1.66% | 4,079,000 |
| Aug 5, 2025 | 10.96 | 11.00 | 10.74 | 10.86 | 10.86 | -0.09% | 2,356,825 |
| Aug 4, 2025 | 10.60 | 10.87 | 10.49 | 10.87 | 10.87 | 4.92% | 1,507,517 |
| Aug 1, 2025 | 10.56 | 10.56 | 10.22 | 10.36 | 10.36 | -4.16% | 2,112,836 |
| Jul 31, 2025 | 11.30 | 11.40 | 10.80 | 10.81 | 10.81 | -5.18% | 1,614,900 |
| Jul 30, 2025 | 11.81 | 12.11 | 11.32 | 11.40 | 11.40 | 0.80% | 2,401,618 |
| Jul 29, 2025 | 11.47 | 11.54 | 11.04 | 11.31 | 11.31 | -1.14% | 2,554,500 |
| Jul 28, 2025 | 11.32 | 11.49 | 11.19 | 11.44 | 11.44 | 1.69% | 3,139,000 |
| Jul 25, 2025 | 11.38 | 11.41 | 10.95 | 11.25 | 11.25 | -0.27% | 1,865,326 |