Mail

SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	14.48	14.70	14.34	14.68	14.68	2,523,000
Jun 01, 2023	14.53	14.62	14.27	14.31	14.31	2,834,000
May 31, 2023	15.27	15.34	14.48	14.53	14.53	3,102,700
May 30, 2023	14.68	15.53	14.51	15.42	15.42	2,940,200
May 26, 2023	14.38	14.60	14.30	14.50	14.50	2,317,700
May 25, 2023	14.45	14.58	14.20	14.39	14.39	1,969,900
May 24, 2023	15.06	15.09	14.47	14.49	14.49	2,581,300
May 23, 2023	14.91	15.29	14.85	15.08	15.08	2,433,200
May 22, 2023	15.15	15.22	14.85	14.97	14.97	2,567,600
May 19, 2023	15.20	15.35	15.10	15.22	15.22	2,166,600
May 18, 2023	15.15	15.39	14.99	15.21	15.21	1,985,900
May 17, 2023	15.17	15.38	15.10	15.18	15.18	2,080,000
May 16, 2023	15.34	15.49	15.11	15.19	15.19	2,427,700
May 15, 2023	15.60	15.86	15.26	15.53	15.53	3,470,100
May 12, 2023	15.94	16.34	15.42	15.67	15.67	6,043,400
May 11, 2023	17.00	17.69	15.68	16.14	16.14	16,390,800
May 10, 2023	21.97	21.98	20.94	21.15	21.15	3,857,000
May 09, 2023	21.61	21.81	21.53	21.78	21.78	1,614,600
May 08, 2023	21.55	21.80	21.40	21.77	21.77	1,887,300
May 05, 2023	21.33	21.66	21.33	21.61	21.61	2,340,300
May 04, 2023	21.26	21.46	21.08	21.20	21.20	704,800
May 03, 2023	21.40	21.61	21.21	21.29	21.29	1,539,900
May 02, 2023	21.14	21.34	20.79	21.33	21.33	1,452,900
May 01, 2023	21.11	21.47	20.95	21.19	21.19	1,216,800
Apr 28, 2023	20.68	21.41	20.67	21.14	21.14	2,658,900
Apr 27, 2023	20.59	20.83	20.48	20.74	20.74	1,914,900
Apr 26, 2023	20.38	20.54	20.28	20.39	20.39	900,700
Apr 25, 2023	20.55	20.82	20.28	20.29	20.29	1,187,700
Apr 24, 2023	20.44	20.83	20.28	20.75	20.75	1,809,000
Apr 21, 2023	20.36	20.61	20.20	20.45	20.45	1,365,100
Apr 20, 2023	20.29	20.56	20.29	20.36	20.36	831,700
Apr 19, 2023	20.34	20.45	20.25	20.41	20.41	826,400
Apr 18, 2023	20.40	20.54	20.23	20.47	20.47	1,117,200
Apr 17, 2023	20.29	20.38	20.21	20.33	20.33	877,500
Apr 14, 2023	20.65	20.85	20.14	20.28	20.28	831,800
Apr 13, 2023	20.55	20.85	20.47	20.62	20.62	1,026,100
Apr 12, 2023	20.43	20.86	20.20	20.39	20.39	1,320,500
Apr 11, 2023	20.30	20.39	20.06	20.17	20.17	1,726,100
Apr 10, 2023	19.73	20.22	19.64	20.11	20.11	1,179,800
Apr 06, 2023	19.70	20.14	19.52	19.88	19.88	1,665,100
Apr 05, 2023	20.09	20.45	19.67	19.80	19.80	2,196,100
Apr 04, 2023	19.63	20.52	19.61	20.21	20.21	2,818,700
Apr 03, 2023	19.49	19.71	19.13	19.63	19.63	1,794,200
Mar 31, 2023	19.14	19.66	19.03	19.62	19.62	1,311,600
Mar 30, 2023	19.03	19.28	18.94	19.04	19.04	984,600
Mar 29, 2023	18.93	19.02	18.80	18.95	18.95	726,300
Mar 28, 2023	18.90	18.98	18.66	18.68	18.68	854,600
Mar 27, 2023	19.36	19.41	18.81	18.94	18.94	1,583,200
Mar 24, 2023	19.14	19.37	19.05	19.29	19.29	953,000
Mar 23, 2023	19.15	19.59	19.01	19.24	19.24	920,000
Mar 22, 2023	19.53	19.65	19.04	19.05	19.05	1,004,700
Mar 21, 2023	19.48	19.69	19.36	19.54	19.54	1,020,500
Mar 20, 2023	19.22	19.43	19.05	19.29	19.29	1,004,900
Mar 17, 2023	19.45	19.66	19.27	19.37	19.37	2,162,200
Mar 16, 2023	19.12	19.59	19.08	19.55	19.55	961,400
Mar 15, 2023	18.76	19.24	18.73	19.23	19.23	1,609,300
Mar 14, 2023	19.50	19.51	19.03	19.30	19.30	1,101,500
Mar 13, 2023	18.90	19.30	18.47	19.18	19.18	1,268,300
Mar 10, 2023	19.59	19.59	18.92	19.14	19.14	1,388,300
Mar 09, 2023	19.88	20.24	19.57	19.63	19.63	1,135,100
Mar 08, 2023	19.79	19.83	19.50	19.78	19.78	1,128,200
Mar 07, 2023	20.24	20.40	19.76	19.77	19.77	1,174,000
Mar 06, 2023	20.34	20.56	20.07	20.20	20.20	1,349,100
Mar 03, 2023	19.99	20.55	19.92	20.34	20.34	2,013,100
Mar 02, 2023	19.50	20.08	19.35	19.86	19.86	1,161,500
Mar 01, 2023	19.38	19.75	19.23	19.71	19.71	1,245,700
Feb 28, 2023	19.32	19.72	19.32	19.43	19.43	1,454,000
Feb 27, 2023	19.41	19.59	19.24	19.32	19.32	1,309,700
Feb 24, 2023	19.35	19.45	19.15	19.28	19.28	1,195,700
Feb 23, 2023	19.87	19.90	19.53	19.69	19.69	1,314,200
Feb 22, 2023	19.78	19.93	19.56	19.66	19.66	1,774,300
Feb 21, 2023	20.25	20.50	19.73	19.73	19.73	1,690,100
Feb 17, 2023	20.89	20.89	20.37	20.62	20.62	1,890,900
Feb 16, 2023	21.22	21.44	21.00	21.00	21.00	1,678,600
Feb 15, 2023	21.15	21.56	21.03	21.45	21.45	1,896,700
Feb 14, 2023	21.05	21.24	20.81	21.17	21.17	2,055,400
Feb 13, 2023	20.14	21.23	19.94	21.21	21.21	3,483,800
Feb 10, 2023	20.58	20.61	19.66	20.09	20.09	4,130,800
Feb 09, 2023	20.59	21.39	19.91	20.80	20.80	9,495,000
Feb 08, 2023	18.39	18.70	17.79	17.86	17.86	4,091,500
Feb 07, 2023	17.98	18.63	17.83	18.58	18.58	6,383,800
Feb 06, 2023	18.66	18.66	17.92	18.05	18.05	5,217,300
Feb 03, 2023	19.06	19.46	18.84	18.91	18.91	1,693,300
Feb 02, 2023	18.83	19.75	18.80	19.45	19.45	3,280,200
Feb 01, 2023	18.49	18.71	18.18	18.65	18.65	1,563,200
Jan 31, 2023	18.52	18.64	18.35	18.44	18.44	1,561,000
Jan 30, 2023	18.35	18.68	18.31	18.49	18.49	1,309,200
Jan 27, 2023	18.41	18.63	18.41	18.55	18.55	1,444,800
Jan 26, 2023	18.68	18.83	18.22	18.48	18.48	727,600
Jan 25, 2023	17.98	18.55	17.90	18.49	18.49	1,200,400
Jan 24, 2023	18.14	18.33	18.02	18.22	18.22	1,211,000
Jan 23, 2023	18.42	18.47	18.19	18.35	18.35	1,317,300
Jan 20, 2023	18.26	18.39	18.10	18.31	18.31	1,148,900
Jan 19, 2023	18.17	18.27	17.92	18.13	18.13	1,212,000
Jan 18, 2023	18.21	18.41	18.09	18.27	18.27	1,332,200
Jan 17, 2023	18.01	18.27	18.01	18.02	18.02	999,400
Jan 13, 2023	17.92	18.15	17.87	18.09	18.09	765,900
Jan 12, 2023	18.36	18.43	18.03	18.18	18.18	1,042,000
Jan 11, 2023	18.26	18.68	18.17	18.35	18.35	1,370,600
Jan 10, 2023	17.66	18.22	17.60	18.05	18.05	1,472,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...