Education
About Us
Working with TipRanks
Follow Us
Sonos Inc (SONO)
NASDAQ:SONO
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
14.80
15.14
14.50
14.57
14.57
-1.15%
1,095,132
0.76
Jan 27, 2026
15.06
15.07
14.63
14.74
14.74
-1.80%
1,329,538
0.93
Jan 26, 2026
14.62
15.32
14.62
15.01
15.01
+0.67%
1,528,521
1.07
Jan 23, 2026
15.42
15.43
14.80
14.91
14.91
-3.99%
1,410,567
1.00
Jan 22, 2026
15.71
15.87
15.50
15.53
15.53
-0.26%
1,139,257
0.81
Jan 21, 2026
15.50
15.81
15.37
15.57
15.57
+1.63%
1,345,820
0.96
Jan 20, 2026
15.37
15.73
15.03
15.32
15.32
-3.34%
1,738,002
1.24
Jan 19, 2026
15.97
16.21
15.81
15.85
15.85
0.00%
0
0.00
Jan 16, 2026
15.97
16.21
15.81
15.85
15.85
-0.50%
1,119,756
0.79
Jan 15, 2026
16.23
16.29
15.81
15.93
15.93
-1.67%
1,161,908
0.82
Jan 14, 2026
16.99
17.14
16.03
16.20
16.20
-4.65%
1,327,684
0.95
Jan 13, 2026
16.87
17.32
16.79
16.99
16.99
+0.77%
1,570,851
1.12
Jan 12, 2026
16.61
17.07
16.49
16.86
16.86
+1.38%
1,289,740
0.92
Jan 09, 2026
16.81
17.00
16.54
16.63
16.63
-0.78%
1,051,456
0.75
Jan 08, 2026
16.51
16.99
16.50
16.76
16.76
+0.66%
1,122,497
0.80
Jan 07, 2026
17.04
17.04
16.23
16.65
16.65
-2.29%
1,545,169
1.09
Jan 06, 2026
17.86
18.04
16.87
17.04
17.04
-5.86%
1,873,782
1.33
Jan 05, 2026
17.83
18.66
17.62
18.10
18.10
+3.49%
1,289,762
0.91
Jan 02, 2026
17.81
17.88
17.30
17.49
17.49
-0.40%
1,281,103
0.90
Jan 01, 2026
17.71
17.78
17.38
17.56
17.56
0.00%
0
0.00
Dec 31, 2025
17.71
17.78
17.38
17.56
17.56
-0.96%
888,427
0.60
Dec 30, 2025
17.72
17.94
17.59
17.73
17.73
+0.28%
944,908
0.64
Dec 29, 2025
17.97
18.03
17.48
17.68
17.68
-2.21%
1,118,234
0.75
Dec 26, 2025
17.93
18.17
17.92
18.08
18.08
+0.72%
755,523
0.50
Dec 25, 2025
17.85
18.16
17.83
17.95
17.95
0.00%
0
0.00
Dec 24, 2025
17.85
18.16
17.83
17.95
17.95
+0.34%
499,438
0.32
Dec 23, 2025
17.95
17.99
17.78
17.89
17.89
-0.83%
1,186,847
0.75
Dec 22, 2025
18.33
18.40
17.54
18.04
18.04
-2.17%
1,491,134
0.95
Dec 19, 2025
18.27
18.45
18.11
18.44
18.44
+0.77%
3,727,068
2.42
Dec 18, 2025
18.44
18.68
18.18
18.30
18.30
+0.49%
836,840
0.54
Dec 17, 2025
18.22
18.31
17.93
18.21
18.21
-0.16%
2,535,157
1.64
Dec 16, 2025
18.24
18.38
17.92
18.24
18.24
-0.49%
1,456,650
0.94
Dec 15, 2025
18.54
18.65
18.06
18.33
18.33
-0.49%
1,535,980
0.99
Dec 12, 2025
18.49
18.71
18.25
18.42
18.42
-0.32%
1,294,609
0.83
Dec 11, 2025
19.05
19.21
18.36
18.48
18.48
-2.84%
2,115,496
1.35
Dec 10, 2025
19.16
19.32
18.70
19.02
19.02
-0.73%
1,530,975
0.98
Dec 09, 2025
19.00
19.82
18.94
19.16
19.16
+0.68%
1,416,107
0.90
Dec 08, 2025
19.18
19.45
18.92
19.03
19.03
-0.63%
1,487,800
0.95
Dec 05, 2025
18.76
19.16
18.52
19.15
19.15
+2.08%
1,122,223
0.71
Dec 04, 2025
19.00
19.07
18.65
18.76
18.76
-1.52%
1,037,514
0.65
Dec 03, 2025
18.91
19.07
18.71
19.05
19.05
+1.44%
1,430,703
0.89
Dec 02, 2025
18.65
18.89
18.51
18.78
18.78
+1.24%
1,180,296
0.73
Dec 01, 2025
18.27
19.08
18.16
18.55
18.55
-0.05%
2,010,663
1.25
Nov 28, 2025
18.61
18.66
18.42
18.56
18.56
-0.38%
536,378
0.33
Nov 27, 2025
18.42
18.86
18.32
18.63
18.63
0.00%
0
0.00
Nov 26, 2025
18.42
18.86
18.32
18.63
18.63
+0.81%
1,860,431
1.12
Rows: