SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202314.4814.7014.3414.6814.682,523,000
Jun 01, 202314.5314.6214.2714.3114.312,834,000
May 31, 202315.2715.3414.4814.5314.533,102,700
May 30, 202314.6815.5314.5115.4215.422,940,200
May 26, 202314.3814.6014.3014.5014.502,317,700
May 25, 202314.4514.5814.2014.3914.391,969,900
May 24, 202315.0615.0914.4714.4914.492,581,300
May 23, 202314.9115.2914.8515.0815.082,433,200
May 22, 202315.1515.2214.8514.9714.972,567,600
May 19, 202315.2015.3515.1015.2215.222,166,600
May 18, 202315.1515.3914.9915.2115.211,985,900
May 17, 202315.1715.3815.1015.1815.182,080,000
May 16, 202315.3415.4915.1115.1915.192,427,700
May 15, 202315.6015.8615.2615.5315.533,470,100
May 12, 202315.9416.3415.4215.6715.676,043,400
May 11, 202317.0017.6915.6816.1416.1416,390,800
May 10, 202321.9721.9820.9421.1521.153,857,000
May 09, 202321.6121.8121.5321.7821.781,614,600
May 08, 202321.5521.8021.4021.7721.771,887,300
May 05, 202321.3321.6621.3321.6121.612,340,300
May 04, 202321.2621.4621.0821.2021.20704,800
May 03, 202321.4021.6121.2121.2921.291,539,900
May 02, 202321.1421.3420.7921.3321.331,452,900
May 01, 202321.1121.4720.9521.1921.191,216,800
Apr 28, 202320.6821.4120.6721.1421.142,658,900
Apr 27, 202320.5920.8320.4820.7420.741,914,900
Apr 26, 202320.3820.5420.2820.3920.39900,700
Apr 25, 202320.5520.8220.2820.2920.291,187,700
Apr 24, 202320.4420.8320.2820.7520.751,809,000
Apr 21, 202320.3620.6120.2020.4520.451,365,100
Apr 20, 202320.2920.5620.2920.3620.36831,700
Apr 19, 202320.3420.4520.2520.4120.41826,400
Apr 18, 202320.4020.5420.2320.4720.471,117,200
Apr 17, 202320.2920.3820.2120.3320.33877,500
Apr 14, 202320.6520.8520.1420.2820.28831,800
Apr 13, 202320.5520.8520.4720.6220.621,026,100
Apr 12, 202320.4320.8620.2020.3920.391,320,500
Apr 11, 202320.3020.3920.0620.1720.171,726,100
Apr 10, 202319.7320.2219.6420.1120.111,179,800
Apr 06, 202319.7020.1419.5219.8819.881,665,100
Apr 05, 202320.0920.4519.6719.8019.802,196,100
Apr 04, 202319.6320.5219.6120.2120.212,818,700
Apr 03, 202319.4919.7119.1319.6319.631,794,200
Mar 31, 202319.1419.6619.0319.6219.621,311,600
Mar 30, 202319.0319.2818.9419.0419.04984,600
Mar 29, 202318.9319.0218.8018.9518.95726,300
Mar 28, 202318.9018.9818.6618.6818.68854,600
Mar 27, 202319.3619.4118.8118.9418.941,583,200
Mar 24, 202319.1419.3719.0519.2919.29953,000
Mar 23, 202319.1519.5919.0119.2419.24920,000
Mar 22, 202319.5319.6519.0419.0519.051,004,700
Mar 21, 202319.4819.6919.3619.5419.541,020,500
Mar 20, 202319.2219.4319.0519.2919.291,004,900
Mar 17, 202319.4519.6619.2719.3719.372,162,200
Mar 16, 202319.1219.5919.0819.5519.55961,400
Mar 15, 202318.7619.2418.7319.2319.231,609,300
Mar 14, 202319.5019.5119.0319.3019.301,101,500
Mar 13, 202318.9019.3018.4719.1819.181,268,300
Mar 10, 202319.5919.5918.9219.1419.141,388,300
Mar 09, 202319.8820.2419.5719.6319.631,135,100
Mar 08, 202319.7919.8319.5019.7819.781,128,200
Mar 07, 202320.2420.4019.7619.7719.771,174,000
Mar 06, 202320.3420.5620.0720.2020.201,349,100
Mar 03, 202319.9920.5519.9220.3420.342,013,100
Mar 02, 202319.5020.0819.3519.8619.861,161,500
Mar 01, 202319.3819.7519.2319.7119.711,245,700
Feb 28, 202319.3219.7219.3219.4319.431,454,000
Feb 27, 202319.4119.5919.2419.3219.321,309,700
Feb 24, 202319.3519.4519.1519.2819.281,195,700
Feb 23, 202319.8719.9019.5319.6919.691,314,200
Feb 22, 202319.7819.9319.5619.6619.661,774,300
Feb 21, 202320.2520.5019.7319.7319.731,690,100
Feb 17, 202320.8920.8920.3720.6220.621,890,900
Feb 16, 202321.2221.4421.0021.0021.001,678,600
Feb 15, 202321.1521.5621.0321.4521.451,896,700
Feb 14, 202321.0521.2420.8121.1721.172,055,400
Feb 13, 202320.1421.2319.9421.2121.213,483,800
Feb 10, 202320.5820.6119.6620.0920.094,130,800
Feb 09, 202320.5921.3919.9120.8020.809,495,000
Feb 08, 202318.3918.7017.7917.8617.864,091,500
Feb 07, 202317.9818.6317.8318.5818.586,383,800
Feb 06, 202318.6618.6617.9218.0518.055,217,300
Feb 03, 202319.0619.4618.8418.9118.911,693,300
Feb 02, 202318.8319.7518.8019.4519.453,280,200
Feb 01, 202318.4918.7118.1818.6518.651,563,200
Jan 31, 202318.5218.6418.3518.4418.441,561,000
Jan 30, 202318.3518.6818.3118.4918.491,309,200
Jan 27, 202318.4118.6318.4118.5518.551,444,800
Jan 26, 202318.6818.8318.2218.4818.48727,600
Jan 25, 202317.9818.5517.9018.4918.491,200,400
Jan 24, 202318.1418.3318.0218.2218.221,211,000
Jan 23, 202318.4218.4718.1918.3518.351,317,300
Jan 20, 202318.2618.3918.1018.3118.311,148,900
Jan 19, 202318.1718.2717.9218.1318.131,212,000
Jan 18, 202318.2118.4118.0918.2718.271,332,200
Jan 17, 202318.0118.2718.0118.0218.02999,400
Jan 13, 202317.9218.1517.8718.0918.09765,900
Jan 12, 202318.3618.4318.0318.1818.181,042,000
Jan 11, 202318.2618.6818.1718.3518.351,370,600
Jan 10, 202317.6618.2217.6018.0518.051,472,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...