Sonos, Inc.SONONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.43 | $15.00 | $14.22 | $14.84 | 1.67M |
| 1/30/2026 | $14.37 | $14.60 | $14.12 | $14.35 | 1.93M |
| 1/29/2026 | $14.55 | $14.62 | $14.18 | $14.34 | 1.12M |
| 1/28/2026 | $14.80 | $15.14 | $14.50 | $14.57 | 1.10M |
| 1/27/2026 | $15.06 | $15.07 | $14.63 | $14.74 | 1.33M |
| 1/26/2026 | $14.62 | $15.32 | $14.62 | $15.01 | 1.53M |
| 1/23/2026 | $15.42 | $15.43 | $14.80 | $14.91 | 1.41M |
| 1/22/2026 | $15.71 | $15.87 | $15.50 | $15.53 | 1.14M |
| 1/21/2026 | $15.50 | $15.81 | $15.37 | $15.57 | 1.35M |
| 1/20/2026 | $15.37 | $15.73 | $15.03 | $15.32 | 1.74M |
| 1/16/2026 | $15.97 | $16.21 | $15.81 | $15.85 | 1.12M |
| 1/15/2026 | $16.23 | $16.29 | $15.81 | $15.93 | 1.16M |
| 1/14/2026 | $16.99 | $17.14 | $16.02 | $16.20 | 1.33M |
| 1/13/2026 | $16.87 | $17.32 | $16.79 | $16.99 | 1.57M |
| 1/12/2026 | $16.61 | $17.07 | $16.49 | $16.86 | 1.29M |
| 1/9/2026 | $16.81 | $17.00 | $16.54 | $16.63 | 1.05M |
| 1/8/2026 | $16.51 | $16.99 | $16.50 | $16.76 | 1.12M |
| 1/7/2026 | $17.04 | $17.04 | $16.23 | $16.65 | 1.55M |
| 1/6/2026 | $17.86 | $18.04 | $16.87 | $17.04 | 1.87M |
| 1/5/2026 | $17.83 | $18.66 | $17.62 | $18.10 | 1.29M |
| 1/2/2026 | $17.81 | $17.88 | $17.30 | $17.49 | 1.28M |
| 12/31/2025 | $17.71 | $17.78 | $17.38 | $17.56 | 888,427 |
| 12/30/2025 | $17.72 | $17.94 | $17.59 | $17.73 | 944,908 |
| 12/29/2025 | $17.97 | $18.03 | $17.48 | $17.68 | 1.12M |
| 12/26/2025 | $17.93 | $18.17 | $17.92 | $18.08 | 755,523 |
| 12/24/2025 | $17.85 | $18.16 | $17.83 | $17.95 | 499,438 |
| 12/23/2025 | $17.95 | $17.99 | $17.78 | $17.89 | 1.19M |
| 12/22/2025 | $18.33 | $18.40 | $17.54 | $18.04 | 1.49M |
| 12/19/2025 | $18.27 | $18.45 | $18.11 | $18.44 | 3.73M |
| 12/18/2025 | $18.44 | $18.68 | $18.18 | $18.30 | 836,840 |
| 12/17/2025 | $18.22 | $18.31 | $17.93 | $18.21 | 2.54M |
| 12/16/2025 | $18.24 | $18.38 | $17.92 | $18.24 | 1.46M |
| 12/15/2025 | $18.54 | $18.65 | $18.06 | $18.33 | 1.54M |
| 12/12/2025 | $18.49 | $18.70 | $18.25 | $18.42 | 1.29M |
| 12/11/2025 | $19.05 | $19.21 | $18.36 | $18.48 | 2.12M |
| 12/10/2025 | $19.16 | $19.32 | $18.70 | $19.02 | 1.53M |
| 12/9/2025 | $19.00 | $19.82 | $18.94 | $19.16 | 1.42M |
| 12/8/2025 | $19.18 | $19.45 | $18.92 | $19.03 | 1.49M |
| 12/5/2025 | $18.76 | $19.16 | $18.52 | $19.15 | 1.12M |
| 12/4/2025 | $19.00 | $19.07 | $18.65 | $18.76 | 1.04M |
| 12/3/2025 | $18.91 | $19.07 | $18.71 | $19.05 | 1.43M |
| 12/2/2025 | $18.65 | $18.89 | $18.51 | $18.78 | 1.18M |
| 12/1/2025 | $18.27 | $19.08 | $18.16 | $18.55 | 2.01M |
| 11/28/2025 | $18.61 | $18.66 | $18.42 | $18.56 | 536,400 |
| 11/26/2025 | $18.42 | $18.86 | $18.32 | $18.63 | 1.86M |
| 11/25/2025 | $17.66 | $18.56 | $17.64 | $18.48 | 2.14M |
| 11/24/2025 | $16.83 | $17.73 | $16.73 | $17.64 | 2.57M |
| 11/21/2025 | $16.08 | $17.12 | $15.98 | $16.78 | 2.35M |
| 11/20/2025 | $16.52 | $16.70 | $15.77 | $15.95 | 1.35M |
| 11/19/2025 | $16.28 | $16.82 | $16.14 | $16.17 | 1.45M |
| 11/18/2025 | $16.34 | $16.49 | $15.93 | $16.28 | 1.57M |
| 11/17/2025 | $16.30 | $16.34 | $15.84 | $15.88 | 2.11M |
| 11/14/2025 | $16.37 | $16.74 | $16.21 | $16.56 | 960,215 |
| 11/13/2025 | $17.01 | $17.06 | $16.50 | $16.58 | 1.21M |
| 11/12/2025 | $16.89 | $17.36 | $16.89 | $17.11 | 1.70M |
| 11/11/2025 | $16.76 | $17.23 | $16.65 | $16.89 | 1.47M |
| 11/10/2025 | $16.49 | $17.04 | $16.40 | $16.66 | 1.62M |
| 11/7/2025 | $16.29 | $16.46 | $15.91 | $16.29 | 1.91M |
| 11/6/2025 | $17.17 | $17.20 | $16.00 | $16.29 | 1.71M |
| 11/5/2025 | $17.02 | $17.89 | $15.88 | $16.64 | 3.86M |