Sonos Inc.

NASDAQ: SONO · Real-Time Price · USD
13.17
-0.21 (-1.57%)
At close: Aug 14, 2025, 3:59 PM
13.14
-0.23%
Pre-market: Aug 15, 2025, 04:42 AM EDT

SONO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 13.08 13.34 13.00 13.18 13.18 -1.49% 2,316,364
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
Jul 24, 2025 11.14 11.32 11.08 11.28 11.28 0.89% 2,262,441
Jul 23, 2025 10.90 11.43 10.84 11.18 11.18 4.10% 2,962,614
Jul 22, 2025 10.60 10.79 10.47 10.74 10.74 1.32% 1,464,800
Jul 21, 2025 10.62 10.82 10.59 10.60 10.60 0.76% 1,559,600
Jul 18, 2025 10.78 10.79 10.49 10.52 10.52 -1.41% 1,479,448