NASDAQ : SONO
Sonos, Inc. — Price history
Technology · Consumer Electronics · United States
Last price 16.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sonos, Inc. (SONO) closed at 16.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.39 | 16.5 | 16.39 | 16.47 | 46,791 | +1.86% |
| 2026-10-30 | 17.42 | 17.42 | 15.98 | 16.17 | 1,533,616 | -7.39% |
| 2026-10-29 | 17.57 | 17.725 | 17.33 | 17.46 | 920,064 | -1.63% |
| 2026-10-28 | 17.6 | 17.89 | 17.5 | 17.75 | 834,642 | -0.67% |
| 2026-10-27 | 17.59 | 17.89 | 17.41 | 17.87 | 1,748,767 | +1.59% |
| 2026-10-26 | 17.64 | 17.85 | 17.35 | 17.59 | 971,158 | +0.29% |
| 2026-10-23 | 17.53 | 17.645 | 17.365 | 17.54 | 1,046,676 | -0.93% |
| 2026-10-22 | 17.47 | 17.75 | 17.42 | 17.705 | 895,973 | +1.35% |
| 2026-10-21 | 17.4 | 17.66 | 17.32 | 17.47 | 1,212,765 | +0.58% |
| 2026-10-20 | 16.91 | 17.52 | 16.91 | 17.37 | 1,082,426 | +2.60% |
| 2026-10-19 | 17.24 | 17.38 | 16.85 | 16.93 | 1,173,975 | -2.36% |
| 2026-10-16 | 17.69 | 17.776 | 16.84 | 17.34 | 1,499,318 | -1.98% |
| 2026-10-15 | 17.73 | 17.93 | 17.58 | 17.69 | 1,550,029 | +0.51% |
| 2026-10-14 | 17.7 | 17.94 | 17.38 | 17.6 | 1,719,982 | -0.68% |
| 2026-10-13 | 17.18 | 17.915 | 17.18 | 17.72 | 2,394,411 | +2.19% |
| 2026-10-12 | 17.25 | 17.78 | 16.915 | 17.34 | 1,596,105 | +0.46% |
| 2026-10-09 | 16.98 | 17.275 | 16.835 | 17.26 | 1,013,337 | +1.83% |
| 2026-10-08 | 16.98 | 17.085 | 16.695 | 16.95 | 1,945,636 | -0.18% |
| 2026-10-07 | 17.16 | 17.51 | 16.935 | 16.98 | 1,871,792 | -2.58% |
| 2026-10-06 | 18 | 18.059 | 17.29 | 17.43 | 1,577,125 | -2.84% |
| 2026-10-05 | 17.52 | 17.96 | 17.27 | 17.94 | 2,686,463 | +1.36% |
| 2026-10-02 | 17.88 | 18.35 | 17.64 | 17.7 | 2,525,810 | -0.28% |
| 2026-10-01 | 18.09 | 18.14 | 17.465 | 17.75 | 2,267,351 | -0.78% |
| 2026-09-30 | 17.81 | 18.25 | 17.72 | 17.89 | 2,319,067 | +0.22% |
| 2026-09-29 | 17.91 | 18.11 | 17.445 | 17.85 | 2,205,111 | -0.67% |
| 2026-09-28 | 17.76 | 18.2 | 17.63 | 17.97 | 2,542,065 | -1.13% |
| 2026-09-25 | 17.9 | 18.24 | 17.7 | 18.175 | 2,263,137 | +1.88% |
| 2026-09-24 | 17.06 | 17.94 | 17.049 | 17.84 | 1,734,880 | +4.33% |
| 2026-09-23 | 16.98 | 17.33 | 16.81 | 17.1 | 2,264,165 | +1.48% |
| 2026-09-22 | 16.61 | 16.98 | 16.405 | 16.85 | 1,408,941 | +3.00% |
| 2026-09-21 | 15.77 | 16.445 | 15.76 | 16.36 | 1,628,329 | +5.34% |
| 2026-09-18 | 15.68 | 15.79 | 15.28 | 15.53 | 6,845,061 | -3.36% |
| 2026-09-17 | 15.88 | 16.28 | 15.51 | 16.07 | 1,777,101 | +3.01% |
| 2026-09-16 | 15.63 | 15.89 | 15.41 | 15.6 | 1,852,381 | -0.38% |
| 2026-09-15 | 15.51 | 15.68 | 15.14 | 15.66 | 1,675,665 | +0.51% |
| 2026-09-14 | 15.2 | 15.605 | 15.09 | 15.58 | 1,588,678 | +3.04% |
| 2026-09-11 | 14.71 | 15.145 | 14.685 | 15.12 | 1,861,538 | +3.35% |
| 2026-09-10 | 14.47 | 14.874 | 14.25 | 14.63 | 1,968,076 | +0.55% |
| 2026-09-09 | 14.32 | 14.55 | 14.2 | 14.55 | 1,693,825 | +0.41% |
| 2026-09-08 | 15.23 | 15.23 | 14.26 | 14.49 | 2,375,302 | -5.66% |
| 2026-09-04 | 16.01 | 16.16 | 15.3 | 15.36 | 1,406,742 | -4.95% |
| 2026-09-03 | 16.19 | 16.34 | 15.85 | 16.16 | 1,431,372 | +1.16% |
| 2026-09-02 | 15.15 | 16.55 | 15 | 15.975 | 2,161,370 | +5.52% |
| 2026-09-01 | 15.39 | 15.93 | 14.97 | 15.14 | 1,350,227 | -2.95% |
| 2026-08-31 | 15.33 | 15.64 | 15.295 | 15.6 | 1,932,491 | +1.96% |
| 2026-08-28 | 15.12 | 15.465 | 15.12 | 15.3 | 792,394 | +1.32% |
| 2026-08-27 | 15.36 | 15.57 | 15.05 | 15.1 | 1,749,139 | -1.50% |
| 2026-08-26 | 15.2 | 15.43 | 15.06 | 15.33 | 941,472 | +0.26% |
| 2026-08-25 | 15.54 | 15.54 | 15.165 | 15.29 | 786,680 | -0.78% |
| 2026-08-24 | 15.72 | 15.855 | 15.378 | 15.41 | 957,096 | -2.65% |
| 2026-08-21 | 16.06 | 16.18 | 15.625 | 15.83 | 900,309 | -1.37% |
| 2026-08-20 | 16.09 | 16.32 | 15.87 | 16.05 | 996,108 | -1.41% |
| 2026-08-19 | 15.82 | 16.55 | 15.82 | 16.28 | 1,384,622 | +3.10% |
| 2026-08-18 | 15.38 | 15.995 | 15.26 | 15.79 | 1,627,708 | +2.20% |
| 2026-08-17 | 16.07 | 16.09 | 15.35 | 15.45 | 1,596,639 | -5.27% |
| 2026-08-14 | 16.83 | 17.01 | 16.29 | 16.31 | 1,481,672 | -1.69% |
| 2026-08-13 | 15.82 | 16.62 | 15.65 | 16.59 | 1,650,749 | +5.33% |
| 2026-08-12 | 14.9 | 15.97 | 14.9 | 15.75 | 2,055,806 | +4.51% |
| 2026-08-11 | 15.44 | 15.565 | 15.04 | 15.07 | 984,105 | -2.40% |
| 2026-08-10 | 15.66 | 15.87 | 15.405 | 15.44 | 1,203,904 | -1.28% |
| 2026-08-07 | 15.36 | 15.78 | 15.36 | 15.64 | 1,189,823 | +1.23% |
| 2026-08-06 | 15.76 | 15.825 | 15.185 | 15.45 | 1,544,469 | -2.95% |
| 2026-08-05 | 16.43 | 16.43 | 15.865 | 15.92 | 1,665,765 | -3.05% |
| 2026-08-04 | 16 | 16.47 | 15.62 | 16.42 | 1,795,688 | +4.12% |
| 2026-08-03 | 15.07 | 15.82 | 15.07 | 15.77 | 2,007,761 | +7.57% |
| 2026-07-31 | 14.34 | 14.86 | 14.27 | 14.66 | 2,465,568 | +1.59% |
| 2026-07-30 | 16.17 | 16.77 | 14.02 | 14.43 | 4,976,533 | -17.64% |
| 2026-07-29 | 16.8 | 17.6 | 16.617 | 17.52 | 3,878,538 | +4.29% |
| 2026-07-28 | 15.91 | 16.83 | 15.765 | 16.8 | 2,424,847 | +7.28% |
| 2026-07-27 | 14.89 | 15.86 | 14.88 | 15.66 | 1,592,812 | +6.60% |
| 2026-07-24 | 14.58 | 14.78 | 14.385 | 14.69 | 1,355,821 | +1.10% |
| 2026-07-23 | 14.51 | 14.65 | 14.32 | 14.53 | 1,513,765 | -0.89% |
| 2026-07-22 | 14.74 | 14.969 | 14.33 | 14.66 | 1,414,901 | -0.88% |
| 2026-07-21 | 15.25 | 15.475 | 14.76 | 14.79 | 1,694,488 | -2.70% |
| 2026-07-20 | 15.24 | 15.88 | 14.935 | 15.2 | 1,892,090 | +0.60% |
| 2026-07-17 | 14.27 | 15.51 | 14.27 | 15.11 | 3,809,486 | +5.89% |
| 2026-07-16 | 13.83 | 14.47 | 13.83 | 14.27 | 2,526,992 | +3.41% |
| 2026-07-15 | 15.15 | 15.8 | 13.76 | 13.8 | 4,017,142 | -9.33% |
| 2026-07-14 | 15.04 | 15.25 | 14.9 | 15.22 | 1,596,980 | +1.20% |
| 2026-07-13 | 14.4 | 15.185 | 14.35 | 15.04 | 1,971,359 | +3.72% |
| 2026-07-10 | 14.22 | 14.5 | 14.125 | 14.5 | 1,355,336 | +2.98% |
| 2026-07-09 | 13.81 | 14.125 | 13.655 | 14.08 | 1,250,062 | +1.88% |
| 2026-07-08 | 13.91 | 14.09 | 13.68 | 13.82 | 1,645,747 | -1.99% |
| 2026-07-07 | 13.82 | 14.14 | 13.67 | 14.1 | 2,146,329 | +3.68% |
| 2026-07-06 | 13.78 | 14.07 | 13.535 | 13.6 | 1,531,114 | -0.15% |
| 2026-07-02 | 13.36 | 13.79 | 13.36 | 13.62 | 1,760,250 | +1.64% |
| 2026-07-01 | 13.45 | 13.87 | 13.24 | 13.4 | 2,476,936 | -0.96% |
| 2026-06-30 | 13.45 | 13.835 | 13.25 | 13.53 | 2,585,489 | -0.37% |
| 2026-06-29 | 13.57 | 13.64 | 13.08 | 13.58 | 3,262,175 | +0.07% |
| 2026-06-26 | 13.55 | 13.73 | 13.31 | 13.57 | 4,658,395 | -1.38% |
| 2026-06-25 | 14.07 | 14.28 | 13.64 | 13.76 | 2,238,574 | -2.20% |
| 2026-06-24 | 14.19 | 14.67 | 13.64 | 14.07 | 2,616,597 | -0.64% |
| 2026-06-23 | 14.13 | 14.475 | 14.09 | 14.16 | 2,106,378 | -1.12% |
| 2026-06-22 | 14.69 | 14.93 | 14.29 | 14.32 | 2,243,548 | -2.45% |
| 2026-06-18 | 14.59 | 15.025 | 14.27 | 14.68 | 4,365,220 | +2.73% |
| 2026-06-17 | 14.78 | 15.1 | 14.07 | 14.29 | 2,593,005 | -3.71% |
| 2026-06-16 | 14.84 | 15.335 | 14.68 | 14.84 | 1,556,198 | -0.40% |
| 2026-06-15 | 15.59 | 15.59 | 14.75 | 14.9 | 3,190,370 | -2.99% |
| 2026-06-12 | 15.26 | 15.47 | 15.095 | 15.36 | 896,996 | -0.52% |
| 2026-06-11 | 14.65 | 15.45 | 14.34 | 15.44 | 1,174,799 | +5.25% |
| 2026-06-10 | 15.38 | 15.57 | 14.645 | 14.67 | 1,095,297 | -4.62% |
| 2026-06-09 | 15.22 | 15.77 | 15.15 | 15.38 | 1,475,239 | +2.81% |
| 2026-06-08 | 15.11 | 15.23 | 14.85 | 14.96 | 1,030,936 | -0.80% |
| 2026-06-05 | 16.32 | 16.37 | 14.98 | 15.08 | 1,208,165 | -7.20% |
| 2026-06-04 | 15.86 | 16.38 | 15.78 | 16.25 | 1,141,789 | +3.37% |
| 2026-06-03 | 16.162 | 16.32 | 15.61 | 15.72 | 1,163,849 | -4.55% |
| 2026-06-02 | 16.06 | 16.77 | 16.045 | 16.47 | 3,256,040 | +1.86% |
| 2026-06-01 | 15.8 | 16.36 | 15.69 | 16.17 | 1,799,371 | +2.47% |
| 2026-05-29 | 15.81 | 16.12 | 15.63 | 15.78 | 1,752,080 | -0.44% |
| 2026-05-28 | 15.81 | 16.12 | 15.76 | 15.85 | 1,308,033 | -0.50% |
| 2026-05-27 | 16.23 | 16.46 | 15.93 | 15.93 | 1,060,093 | -1.85% |
| 2026-05-26 | 15.57 | 16.35 | 15.55 | 16.23 | 1,858,386 | +4.64% |
| 2026-05-22 | 14.78 | 15.6 | 14.76 | 15.51 | 1,740,287 | +5.37% |
| 2026-05-21 | 14.88 | 14.97 | 14.525 | 14.72 | 932,123 | -2.00% |
| 2026-05-20 | 14.77 | 15.065 | 14.619 | 15.02 | 1,075,603 | +1.83% |
| 2026-05-19 | 14.79 | 15.12 | 14.629 | 14.75 | 1,168,866 | -0.07% |
| 2026-05-18 | 14.91 | 15.225 | 14.66 | 14.76 | 1,633,658 | -0.47% |
| 2026-05-15 | 14.57 | 15.14 | 14.5 | 14.83 | 1,675,897 | +0.95% |
| 2026-05-14 | 14.76 | 15 | 14.62 | 14.69 | 1,433,360 | +0.34% |
| 2026-05-13 | 14.65 | 14.91 | 14.47 | 14.64 | 1,530,699 | -0.48% |