Sonos, Inc. (NQ:SONO)

14.84 +0.01 (+0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	14.98	15.20	14.80	14.84	1,165,528	+0.01(+0.07%)
Apr 30, 2026	14.52	14.86	14.30	14.83	1,359,542	+0.16(+1.09%)
Apr 29, 2026	14.36	14.87	14.35	14.67	1,541,393	+0.19(+1.31%)
Apr 28, 2026	14.66	14.77	14.38	14.48	1,007,226	-0.16(-1.09%)
Apr 27, 2026	14.71	14.92	14.43	14.64	1,096,606	-0.11(-0.75%)
Apr 24, 2026	14.42	14.77	14.29	14.75	872,911	+0.33(+2.29%)
Apr 23, 2026	14.67	14.68	13.94	14.42	866,211	-0.29(-1.97%)
Apr 22, 2026	14.99	15.15	14.52	14.71	1,292,339	-0.23(-1.54%)
Apr 21, 2026	14.69	15.04	14.57	14.94	1,654,615	+0.32(+2.19%)
Apr 20, 2026	14.37	14.72	14.14	14.62	1,278,709	+0.25(+1.74%)
Apr 17, 2026	14.44	14.68	14.33	14.37	1,048,119	+0.23(+1.63%)
Apr 16, 2026	13.90	14.20	13.77	14.14	860,732	+0.28(+2.02%)
Apr 15, 2026	13.65	14.01	13.65	13.86	849,688	+0.20(+1.46%)
Apr 14, 2026	13.33	13.79	13.29	13.66	828,000	+0.35(+2.63%)
Apr 13, 2026	12.80	13.35	12.73	13.31	1,283,234	+0.34(+2.62%)
Apr 10, 2026	13.02	13.11	12.75	12.97	686,998	-0.07(-0.54%)
Apr 09, 2026	13.20	13.31	12.86	13.04	1,097,074	-0.24(-1.81%)
Apr 08, 2026	14.23	14.37	13.14	13.28	1,485,494	-0.12(-0.90%)
Apr 07, 2026	13.46	13.54	13.08	13.40	961,609	-0.19(-1.40%)
Apr 06, 2026	13.58	13.76	13.48	13.59	832,865	+0.01(+0.07%)
Apr 02, 2026	13.33	13.73	13.21	13.58	920,264	-0.14(-1.02%)
Apr 01, 2026	13.47	14.02	13.40	13.72	1,231,582	+0.32(+2.39%)
Mar 31, 2026	13.27	13.57	13.04	13.40	1,272,326	+0.41(+3.16%)
Mar 30, 2026	12.90	13.20	12.85	12.99	1,279,493	+0.29(+2.28%)
Mar 27, 2026	12.65	12.78	12.44	12.70	1,446,250	-0.11(-0.86%)
Mar 26, 2026	13.07	13.34	12.80	12.81	794,075	-0.45(-3.39%)
Mar 25, 2026	13.68	13.77	13.18	13.26	784,993	-0.22(-1.63%)
Mar 24, 2026	13.39	13.58	13.27	13.48	1,165,516	-0.11(-0.81%)
Mar 23, 2026	13.62	13.82	13.46	13.59	1,068,859	+0.47(+3.58%)
Mar 20, 2026	13.51	13.62	13.06	13.12	2,298,034	-0.31(-2.31%)
Mar 19, 2026	13.15	13.57	13.10	13.43	1,201,416	+0.10(+0.75%)
Mar 18, 2026	13.65	13.89	13.29	13.33	1,382,741	-0.16(-1.19%)
Mar 17, 2026	13.52	13.70	13.44	13.49	1,198,724	+0.15(+1.12%)
Mar 16, 2026	13.23	13.54	13.19	13.34	1,017,600	+0.19(+1.44%)
Mar 13, 2026	13.70	13.90	13.11	13.15	1,242,344	-0.62(-4.50%)
Mar 12, 2026	14.35	14.47	13.71	13.77	1,272,987	-0.38(-2.69%)
Mar 11, 2026	14.08	14.37	13.82	14.15	1,634,884	-0.08(-0.56%)
Mar 10, 2026	14.11	14.28	13.79	14.23	1,394,037	+0.03(+0.21%)
Mar 09, 2026	13.99	14.26	13.35	14.20	2,267,323	-0.07(-0.49%)
Mar 06, 2026	14.83	14.90	14.20	14.27	1,520,863	-0.93(-6.12%)
Mar 05, 2026	15.20	15.48	14.91	15.20	1,953,018	-0.13(-0.85%)
Mar 04, 2026	14.86	15.37	14.71	15.33	1,800,638	+0.58(+3.93%)
Mar 03, 2026	14.34	14.77	14.20	14.75	1,333,660	+0.05(+0.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.