Sonos Inc. (SONO)
NASDAQ: SONO
· Real-Time Price · USD
17.01
0.21 (1.25%)
At close: Oct 03, 2025, 3:59 PM
17.01
0.00%
After-hours: Oct 03, 2025, 07:38 PM EDT
SONO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.88 | 17.53 | 16.81 | 17.01 | 17.01 | 1.25% | 1,847,623 |
| Oct 2, 2025 | 16.48 | 16.82 | 16.40 | 16.80 | 16.80 | 2.50% | 1,562,300 |
| Oct 1, 2025 | 15.63 | 16.44 | 15.59 | 16.39 | 16.39 | 3.73% | 2,060,778 |
| Sep 30, 2025 | 15.44 | 15.89 | 15.43 | 15.80 | 15.80 | 2.07% | 1,450,900 |
| Sep 29, 2025 | 15.42 | 15.53 | 15.24 | 15.48 | 15.48 | 1.18% | 1,800,913 |
| Sep 26, 2025 | 15.31 | 15.53 | 15.15 | 15.30 | 15.30 | 0.07% | 1,541,447 |
| Sep 25, 2025 | 14.99 | 15.31 | 14.76 | 15.29 | 15.29 | 0.92% | 2,565,729 |
| Sep 24, 2025 | 15.51 | 15.68 | 15.12 | 15.15 | 15.15 | -2.45% | 1,397,800 |
| Sep 23, 2025 | 15.52 | 15.95 | 15.51 | 15.53 | 15.53 | -0.19% | 1,325,254 |
| Sep 22, 2025 | 15.50 | 15.78 | 15.48 | 15.56 | 15.56 | -0.06% | 1,257,209 |
| Sep 19, 2025 | 15.45 | 15.66 | 15.37 | 15.57 | 15.57 | 0.52% | 2,730,500 |
| Sep 18, 2025 | 15.25 | 15.56 | 15.13 | 15.49 | 15.49 | 2.65% | 1,579,841 |
| Sep 17, 2025 | 15.49 | 15.72 | 15.07 | 15.09 | 15.09 | -2.83% | 1,330,851 |
| Sep 16, 2025 | 15.51 | 15.54 | 15.23 | 15.53 | 15.53 | -0.19% | 1,929,971 |
| Sep 15, 2025 | 15.20 | 15.65 | 15.20 | 15.56 | 15.56 | 2.84% | 2,707,638 |
| Sep 12, 2025 | 15.07 | 15.19 | 14.85 | 15.13 | 15.13 | -0.13% | 1,240,765 |
| Sep 11, 2025 | 14.84 | 15.15 | 14.80 | 15.15 | 15.15 | 3.20% | 1,881,300 |
| Sep 10, 2025 | 15.00 | 15.12 | 14.67 | 14.68 | 14.68 | -2.07% | 1,768,100 |
| Sep 9, 2025 | 14.76 | 15.07 | 14.74 | 14.99 | 14.99 | 1.63% | 1,530,203 |
| Sep 8, 2025 | 14.75 | 14.95 | 14.63 | 14.75 | 14.75 | 0.41% | 1,825,548 |
Page 1 of 91