Sonos Inc (SONO)
NASDAQ:SONO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
14.23
14.37
13.15
13.28
13.28
-0.90%
1,485,493
0.90
Apr 07, 2026
13.46
13.54
13.08
13.40
13.40
-1.40%
961,611
0.58
Apr 06, 2026
13.58
13.76
13.48
13.59
13.59
+0.07%
832,861
0.50
Apr 03, 2026
13.33
13.73
13.21
13.58
13.58
0.00%
0
0.00
Apr 02, 2026
13.33
13.73
13.21
13.58
13.58
-1.02%
920,263
0.54
Apr 01, 2026
13.47
14.02
13.40
13.72
13.72
+2.39%
1,231,595
0.73
Mar 31, 2026
13.27
13.57
13.04
13.40
13.40
+3.16%
1,272,336
0.76
Mar 30, 2026
12.90
13.20
12.85
12.99
12.99
+2.28%
1,279,495
0.77
Mar 27, 2026
12.65
12.78
12.44
12.70
12.70
-0.86%
1,446,250
0.87
Mar 26, 2026
13.07
13.34
12.80
12.81
12.81
-3.39%
794,075
0.48
Mar 25, 2026
13.68
13.77
13.18
13.26
13.26
-1.63%
784,993
0.47
Mar 24, 2026
13.39
13.58
13.27
13.48
13.48
-0.81%
1,165,515
0.71
Mar 23, 2026
13.62
13.82
13.46
13.59
13.59
+3.58%
1,068,454
0.65
Mar 20, 2026
13.51
13.62
13.06
13.12
13.12
-2.31%
2,297,749
1.42
Mar 19, 2026
13.15
13.57
13.10
13.43
13.43
+0.75%
1,167,034
0.72
Mar 18, 2026
13.66
13.89
13.29
13.33
13.33
-1.19%
1,382,739
0.83
Mar 17, 2026
13.52
13.70
13.44
13.49
13.49
+1.12%
1,198,716
0.72
Mar 16, 2026
13.23
13.54
13.19
13.34
13.34
+1.44%
1,017,599
0.60
Mar 13, 2026
13.70
13.90
13.11
13.15
13.15
-4.50%
1,242,273
0.74
Mar 12, 2026
14.35
14.47
13.71
13.77
13.77
-2.69%
1,272,976
0.75
Mar 11, 2026
14.08
14.37
13.82
14.15
14.15
-0.56%
1,634,740
0.97
Mar 10, 2026
14.11
14.28
13.80
14.23
14.23
+0.21%
1,394,037
0.82
Mar 09, 2026
13.99
14.26
13.35
14.20
14.20
-0.49%
2,267,286
1.35
Mar 06, 2026
14.83
14.90
14.20
14.27
14.27
-6.12%
1,520,863
0.90
Mar 05, 2026
15.20
15.48
14.92
15.20
15.20
-0.85%
1,953,264
1.17
Mar 04, 2026
14.86
15.37
14.71
15.33
15.33
+3.93%
1,800,737
1.08
Mar 03, 2026
14.34
14.77
14.20
14.75
14.75
+0.34%
1,333,660
0.80
Mar 02, 2026
14.89
15.15
14.65
14.70
14.70
-4.55%
1,367,510
0.82
Feb 27, 2026
15.46
15.59
15.10
15.40
15.40
-2.22%
2,490,829
1.52
Feb 26, 2026
15.84
16.09
15.61
15.75
15.75
+2.27%
1,402,451
0.85
Feb 25, 2026
15.05
15.42
14.72
15.40
15.40
+4.05%
1,393,139
0.85
Feb 24, 2026
14.92
15.07
14.53
14.80
14.80
-0.74%
2,096,431
1.31
Feb 23, 2026
15.24
15.45
14.61
14.91
14.91
-3.24%
2,232,028
1.40
Feb 20, 2026
15.24
15.94
15.00
15.41
15.41
-1.60%
2,910,296
1.84
Feb 19, 2026
15.61
15.93
15.31
15.66
15.66
-0.25%
1,295,517
0.81
Feb 18, 2026
16.17
16.38
15.65
15.70
15.70
+0.64%
1,901,635
1.18
Feb 17, 2026
15.39
15.78
15.19
15.60
15.60
+0.58%
2,026,080
1.26
Feb 16, 2026
16.29
16.63
15.38
15.51
15.51
0.00%
0
0.00
Feb 13, 2026
16.29
16.63
15.38
15.51
15.51
-4.79%
3,181,084
1.99
Feb 12, 2026
16.57
16.76
15.83
16.29
16.29
-1.27%
1,710,348
1.07
Feb 11, 2026
17.48
17.54
16.18
16.50
16.50
-3.34%
2,286,902
1.44
Feb 10, 2026
17.00
17.54
16.87
17.45
17.45
+2.23%
1,942,727
1.24
Feb 09, 2026
17.46
17.56
16.22
17.07
17.07
-0.06%
2,628,888
1.69
Feb 06, 2026
16.71
17.22
16.44
17.08
17.08
+3.14%
2,555,849
1.66
Feb 05, 2026
15.30
16.58
15.12
16.56
16.56
+6.43%
3,633,391
2.41
Feb 04, 2026
16.10
17.44
14.70
15.56
15.56
+6.36%
7,276,652
5.11
Feb 03, 2026
14.83
15.21
14.32
14.63
14.63
-1.42%
4,345,265
3.14
Feb 02, 2026
14.43
15.00
14.22
14.84
14.84
+3.41%
1,671,310
1.18
Jan 30, 2026
14.37
14.60
14.12
14.35
14.35
+0.07%
1,931,742
1.36
Jan 29, 2026
14.55
14.62
14.18
14.34
14.34
-1.58%
1,117,700
0.78
Rows: