NasdaqGS - Nasdaq Real Time Price USD

Sonos, Inc. (SONO)

15.36 -0.80 (-4.95%)

At close: September 4 at 4:00:00 PM EDT

15.45 +0.09 (+0.55%)

After hours: September 4 at 7:59:37 PM EDT

Trade Sonos on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	16.01	16.16	15.30	15.36	15.36	1,405,600
Sep 3, 2026	16.19	16.34	15.85	16.16	16.16	1,431,400
Sep 2, 2026	15.15	16.55	15.00	15.98	15.98	2,161,100
Sep 1, 2026	15.39	15.93	14.97	15.14	15.14	1,350,200
Aug 31, 2026	15.33	15.64	15.30	15.60	15.60	1,932,300
Aug 28, 2026	15.12	15.47	15.12	15.30	15.30	792,400
Aug 27, 2026	15.36	15.57	15.05	15.10	15.10	1,749,100
Aug 26, 2026	15.20	15.43	15.06	15.33	15.33	941,500
Aug 25, 2026	15.54	15.54	15.17	15.29	15.29	786,700
Aug 24, 2026	15.72	15.86	15.38	15.41	15.41	957,100
Aug 21, 2026	16.06	16.18	15.63	15.83	15.83	900,300
Aug 20, 2026	16.09	16.32	15.87	16.05	16.05	996,000
Aug 19, 2026	15.82	16.55	15.82	16.28	16.28	1,384,600
Aug 18, 2026	15.38	16.00	15.26	15.79	15.79	1,627,700
Aug 17, 2026	16.07	16.09	15.35	15.45	15.45	1,596,600
Aug 14, 2026	16.83	17.01	16.29	16.31	16.31	1,481,700
Aug 13, 2026	15.82	16.62	15.65	16.59	16.59	1,650,400
Aug 12, 2026	14.90	15.97	14.90	15.75	15.75	2,055,800
Aug 11, 2026	15.44	15.57	15.04	15.07	15.07	984,000
Aug 10, 2026	15.66	15.87	15.41	15.44	15.44	1,203,900
Aug 7, 2026	15.36	15.78	15.36	15.64	15.64	1,189,800
Aug 6, 2026	15.76	15.83	15.19	15.45	15.45	1,544,500
Aug 5, 2026	16.43	16.43	15.87	15.92	15.92	1,665,800
Aug 4, 2026	16.00	16.47	15.62	16.42	16.42	1,795,500
Aug 3, 2026	15.07	15.82	15.07	15.77	15.77	2,007,800
Jul 31, 2026	14.34	14.86	14.27	14.66	14.66	2,465,600
Jul 30, 2026	16.17	16.77	14.02	14.43	14.43	4,976,400
Jul 29, 2026	16.80	17.60	16.62	17.52	17.52	3,876,100
Jul 28, 2026	15.91	16.83	15.77	16.80	16.80	2,424,800
Jul 27, 2026	14.89	15.86	14.88	15.66	15.66	1,592,200
Jul 24, 2026	14.58	14.78	14.39	14.69	14.69	1,355,700
Jul 23, 2026	14.51	14.65	14.32	14.53	14.53	1,513,700
Jul 22, 2026	14.74	14.97	14.33	14.66	14.66	1,414,900
Jul 21, 2026	15.25	15.48	14.76	14.79	14.79	1,694,500
Jul 20, 2026	15.24	15.88	14.94	15.20	15.20	1,891,900
Jul 17, 2026	14.27	15.51	14.27	15.11	15.11	3,809,400
Jul 16, 2026	13.83	14.47	13.83	14.27	14.27	2,527,000
Jul 15, 2026	15.15	15.80	13.76	13.80	13.80	4,017,100
Jul 14, 2026	15.04	15.25	14.90	15.22	15.22	1,597,000
Jul 13, 2026	14.40	15.19	14.35	15.04	15.04	1,971,400
Jul 10, 2026	14.22	14.50	14.13	14.50	14.50	1,355,300
Jul 9, 2026	13.81	14.13	13.66	14.08	14.08	1,250,000
Jul 8, 2026	13.91	14.09	13.68	13.82	13.82	1,645,700
Jul 7, 2026	13.82	14.14	13.67	14.10	14.10	2,146,300
Jul 6, 2026	13.78	14.07	13.54	13.60	13.60	1,531,100
Jul 2, 2026	13.36	13.79	13.36	13.62	13.62	1,760,300
Jul 1, 2026	13.45	13.87	13.24	13.40	13.40	2,476,900
Jun 30, 2026	13.45	13.84	13.25	13.53	13.53	2,585,500
Jun 29, 2026	13.57	13.64	13.08	13.58	13.58	3,262,200
Jun 26, 2026	13.55	13.73	13.31	13.57	13.57	4,658,300
Jun 25, 2026	14.07	14.28	13.64	13.76	13.76	2,238,600
Jun 24, 2026	14.19	14.67	13.64	14.07	14.07	2,616,600
Jun 23, 2026	14.13	14.48	14.09	14.16	14.16	2,106,400
Jun 22, 2026	14.69	14.93	14.29	14.32	14.32	2,243,300
Jun 18, 2026	14.59	15.03	14.27	14.68	14.68	4,365,200
Jun 17, 2026	14.78	15.10	14.07	14.29	14.29	2,593,000
Jun 16, 2026	14.84	15.34	14.68	14.84	14.84	1,556,200
Jun 15, 2026	15.59	15.59	14.75	14.90	14.90	3,190,400
Jun 12, 2026	15.26	15.47	15.10	15.36	15.36	896,900
Jun 11, 2026	14.65	15.45	14.34	15.44	15.44	1,174,700
Jun 10, 2026	15.38	15.57	14.65	14.67	14.67	1,094,900
Jun 9, 2026	15.22	15.77	15.15	15.38	15.38	1,475,200
Jun 8, 2026	15.11	15.23	14.85	14.96	14.96	1,030,800
Jun 5, 2026	16.32	16.37	14.98	15.08	15.08	1,208,100
Jun 4, 2026	15.86	16.38	15.78	16.25	16.25	1,141,800
Jun 3, 2026	16.16	16.32	15.61	15.72	15.72	1,163,800
Jun 2, 2026	16.06	16.77	16.05	16.47	16.47	3,256,000
Jun 1, 2026	15.80	16.36	15.69	16.17	16.17	1,799,300
May 29, 2026	15.81	16.12	15.63	15.78	15.78	1,752,000
May 28, 2026	15.81	16.12	15.76	15.85	15.85	1,307,800
May 27, 2026	16.23	16.46	15.93	15.93	15.93	1,058,800
May 26, 2026	15.57	16.35	15.55	16.23	16.23	1,858,300
May 22, 2026	14.78	15.60	14.76	15.51	15.51	1,740,300
May 21, 2026	14.88	14.97	14.53	14.72	14.72	932,000
May 20, 2026	14.77	15.07	14.62	15.02	15.02	1,075,600
May 19, 2026	14.79	15.12	14.63	14.75	14.75	1,168,900
May 18, 2026	14.91	15.23	14.66	14.76	14.76	1,633,700
May 15, 2026	14.57	15.14	14.50	14.83	14.83	1,675,900
May 14, 2026	14.76	15.00	14.62	14.69	14.69	1,433,400
May 13, 2026	14.65	14.91	14.47	14.64	14.64	1,530,600
May 12, 2026	15.18	15.32	14.54	14.71	14.71	1,479,400
May 11, 2026	15.30	15.55	15.14	15.22	15.22	3,544,700
May 8, 2026	14.89	15.11	14.57	15.06	15.06	1,588,300
May 7, 2026	14.74	15.06	14.47	14.89	14.89	1,595,700
May 6, 2026	14.17	14.92	14.10	14.76	14.76	2,101,900
May 5, 2026	14.89	15.08	12.83	14.01	14.01	4,591,100
May 4, 2026	14.73	15.46	14.46	14.87	14.87	2,903,600
May 1, 2026	14.98	15.20	14.80	14.84	14.84	1,165,400
Apr 30, 2026	14.52	14.86	14.30	14.83	14.83	1,359,900
Apr 29, 2026	14.36	14.87	14.35	14.67	14.67	1,541,400
Apr 28, 2026	14.66	14.77	14.38	14.48	14.48	1,007,100
Apr 27, 2026	14.71	14.92	14.43	14.64	14.64	1,096,600
Apr 24, 2026	14.42	14.77	14.29	14.75	14.75	872,900
Apr 23, 2026	14.67	14.68	13.94	14.42	14.42	866,200
Apr 22, 2026	14.99	15.15	14.52	14.71	14.71	1,292,300
Apr 21, 2026	14.69	15.05	14.58	14.94	14.94	1,655,100
Apr 20, 2026	14.37	14.72	14.14	14.62	14.62	1,278,700
Apr 17, 2026	14.44	14.68	14.33	14.37	14.37	1,048,100
Apr 16, 2026	13.90	14.20	13.77	14.14	14.14	860,600
Apr 15, 2026	13.65	14.01	13.65	13.86	13.86	849,700
Apr 14, 2026	13.33	13.79	13.29	13.66	13.66	828,000
Apr 13, 2026	12.80	13.35	12.73	13.31	13.31	1,283,200
Apr 10, 2026	13.02	13.11	12.75	12.97	12.97	687,000
Apr 9, 2026	13.20	13.31	12.86	13.04	13.04	1,097,100
Apr 8, 2026	14.23	14.37	13.15	13.28	13.28	1,485,500
Apr 7, 2026	13.46	13.54	13.08	13.40	13.40	961,600
Apr 6, 2026	13.58	13.76	13.48	13.59	13.59	832,800
Apr 2, 2026	13.33	13.73	13.21	13.58	13.58	920,300
Apr 1, 2026	13.47	14.02	13.40	13.72	13.72	1,231,600
Mar 31, 2026	13.27	13.57	13.04	13.40	13.40	1,272,200
Mar 30, 2026	12.90	13.20	12.85	12.99	12.99	1,279,500
Mar 27, 2026	12.65	12.78	12.44	12.70	12.70	1,446,300
Mar 26, 2026	13.07	13.34	12.80	12.81	12.81	794,100
Mar 25, 2026	13.68	13.77	13.18	13.26	13.26	785,000
Mar 24, 2026	13.39	13.58	13.27	13.48	13.48	1,165,500
Mar 23, 2026	13.62	13.82	13.46	13.59	13.59	1,068,500
Mar 20, 2026	13.51	13.62	13.06	13.12	13.12	2,297,700
Mar 19, 2026	13.15	13.57	13.10	13.43	13.43	1,201,400
Mar 18, 2026	13.66	13.89	13.29	13.33	13.33	1,382,700
Mar 17, 2026	13.52	13.70	13.44	13.49	13.49	1,198,700
Mar 16, 2026	13.23	13.54	13.19	13.34	13.34	1,017,600
Mar 13, 2026	13.70	13.90	13.11	13.15	13.15	1,242,300
Mar 12, 2026	14.35	14.47	13.71	13.77	13.77	1,273,000
Mar 11, 2026	14.08	14.37	13.82	14.15	14.15	1,634,700
Mar 10, 2026	14.11	14.28	13.80	14.23	14.23	1,394,000
Mar 9, 2026	13.99	14.26	13.35	14.20	14.20	2,267,300
Mar 6, 2026	14.83	14.90	14.20	14.27	14.27	1,520,900
Mar 5, 2026	15.20	15.48	14.92	15.20	15.20	1,953,000
Mar 4, 2026	14.86	15.37	14.71	15.33	15.33	1,800,600
Mar 3, 2026	14.34	14.77	14.20	14.75	14.75	1,333,700
Mar 2, 2026	14.89	15.15	14.65	14.70	14.70	1,367,300
Feb 27, 2026	15.46	15.59	15.10	15.40	15.40	2,490,800
Feb 26, 2026	15.84	16.09	15.61	15.75	15.75	1,402,500
Feb 25, 2026	15.05	15.42	14.72	15.40	15.40	1,393,100
Feb 24, 2026	14.92	15.07	14.53	14.80	14.80	2,096,400
Feb 23, 2026	15.24	15.45	14.61	14.91	14.91	2,232,000
Feb 20, 2026	15.24	15.94	15.00	15.41	15.41	2,910,300
Feb 19, 2026	15.61	15.93	15.31	15.66	15.66	1,295,500
Feb 18, 2026	16.17	16.38	15.65	15.70	15.70	1,901,600
Feb 17, 2026	15.39	15.78	15.19	15.60	15.60	2,026,100
Feb 13, 2026	16.29	16.63	15.38	15.51	15.51	3,181,100
Feb 12, 2026	16.57	16.76	15.83	16.29	16.29	1,710,300
Feb 11, 2026	17.48	17.54	16.18	16.50	16.50	2,286,600
Feb 10, 2026	17.00	17.54	16.87	17.45	17.45	1,942,700
Feb 9, 2026	17.46	17.56	16.22	17.07	17.07	2,628,900
Feb 6, 2026	16.71	17.22	16.44	17.08	17.08	2,555,800
Feb 5, 2026	15.30	16.58	15.12	16.56	16.56	3,633,400
Feb 4, 2026	16.10	17.44	14.70	15.56	15.56	7,276,800
Feb 3, 2026	14.83	15.21	14.32	14.63	14.63	4,345,300
Feb 2, 2026	14.43	15.00	14.22	14.84	14.84	1,671,100
Jan 30, 2026	14.37	14.60	14.12	14.35	14.35	1,931,600
Jan 29, 2026	14.55	14.62	14.18	14.34	14.34	1,117,700
Jan 28, 2026	14.80	15.14	14.50	14.57	14.57	1,094,700
Jan 27, 2026	15.06	15.07	14.63	14.74	14.74	1,329,200
Jan 26, 2026	14.62	15.32	14.62	15.01	15.01	1,528,500
Jan 23, 2026	15.42	15.43	14.80	14.91	14.91	1,410,600
Jan 22, 2026	15.71	15.87	15.50	15.53	15.53	1,139,300
Jan 21, 2026	15.50	15.81	15.37	15.57	15.57	1,345,800
Jan 20, 2026	15.37	15.73	15.03	15.32	15.32	1,738,100
Jan 16, 2026	15.97	16.21	15.81	15.85	15.85	1,119,800
Jan 15, 2026	16.23	16.29	15.81	15.93	15.93	1,161,700
Jan 14, 2026	16.99	17.14	16.03	16.20	16.20	1,327,700
Jan 13, 2026	16.87	17.32	16.79	16.99	16.99	1,570,800
Jan 12, 2026	16.61	17.07	16.49	16.86	16.86	1,289,700
Jan 9, 2026	16.81	17.00	16.54	16.63	16.63	1,051,400
Jan 8, 2026	16.51	16.99	16.50	16.76	16.76	1,122,500
Jan 7, 2026	17.04	17.04	16.23	16.65	16.65	1,545,200
Jan 6, 2026	17.86	18.04	16.87	17.04	17.04	1,873,800
Jan 5, 2026	17.83	18.66	17.62	18.10	18.10	1,289,800
Jan 2, 2026	17.81	17.88	17.30	17.49	17.49	1,281,100
Dec 31, 2025	17.71	17.78	17.38	17.56	17.56	888,400
Dec 30, 2025	17.72	17.94	17.59	17.73	17.73	944,900
Dec 29, 2025	17.97	18.03	17.48	17.68	17.68	1,118,200
Dec 26, 2025	17.93	18.17	17.92	18.08	18.08	755,500
Dec 24, 2025	17.85	18.16	17.83	17.95	17.95	499,400
Dec 23, 2025	17.95	17.99	17.78	17.89	17.89	1,186,800
Dec 22, 2025	18.33	18.40	17.54	18.04	18.04	1,491,100
Dec 19, 2025	18.27	18.45	18.11	18.44	18.44	3,727,100
Dec 18, 2025	18.44	18.68	18.18	18.30	18.30	836,800
Dec 17, 2025	18.22	18.31	17.93	18.21	18.21	2,535,200
Dec 16, 2025	18.24	18.38	17.92	18.24	18.24	1,456,600
Dec 15, 2025	18.54	18.65	18.06	18.33	18.33	1,536,000
Dec 12, 2025	18.49	18.71	18.25	18.42	18.42	1,294,600
Dec 11, 2025	19.05	19.21	18.36	18.48	18.48	2,115,500
Dec 10, 2025	19.16	19.32	18.70	19.02	19.02	1,531,000
Dec 9, 2025	19.00	19.82	18.94	19.16	19.16	1,415,900
Dec 8, 2025	19.18	19.45	18.92	19.03	19.03	1,487,800
Dec 5, 2025	18.76	19.16	18.52	19.15	19.15	1,122,200
Dec 4, 2025	19.00	19.07	18.65	18.76	18.76	1,037,500
Dec 3, 2025	18.91	19.07	18.71	19.05	19.05	1,430,600
Dec 2, 2025	18.65	18.89	18.51	18.78	18.78	1,180,300
Dec 1, 2025	18.27	19.08	18.16	18.55	18.55	2,010,600
Nov 28, 2025	18.61	18.66	18.42	18.56	18.56	536,400
Nov 26, 2025	18.42	18.86	18.32	18.63	18.63	1,860,300
Nov 25, 2025	17.66	18.56	17.64	18.48	18.48	2,141,300
Nov 24, 2025	16.83	17.73	16.73	17.64	17.64	2,573,500
Nov 21, 2025	16.08	17.12	15.98	16.78	16.78	2,349,300
Nov 20, 2025	16.52	16.70	15.77	15.95	15.95	1,346,300
Nov 19, 2025	16.28	16.82	16.14	16.17	16.17	1,450,200
Nov 18, 2025	16.34	16.49	15.93	16.28	16.28	1,572,600
Nov 17, 2025	16.30	16.34	15.84	15.88	15.88	2,109,400
Nov 14, 2025	16.37	16.74	16.21	16.56	16.56	960,200
Nov 13, 2025	17.01	17.06	16.50	16.58	16.58	1,212,800
Nov 12, 2025	16.89	17.37	16.89	17.11	17.11	1,697,700
Nov 11, 2025	16.76	17.23	16.65	16.89	16.89	1,468,200
Nov 10, 2025	16.49	17.04	16.40	16.66	16.66	1,617,100
Nov 7, 2025	16.29	16.46	15.91	16.29	16.29	1,914,100
Nov 6, 2025	17.17	17.20	16.00	16.29	16.29	1,710,200
Nov 5, 2025	17.02	17.89	15.88	16.64	16.64	3,858,000
Nov 4, 2025	16.45	16.71	15.96	16.41	16.41	2,398,800
Nov 3, 2025	17.08	17.17	16.76	16.81	16.81	1,459,400
Oct 31, 2025	16.85	17.33	16.75	17.17	17.17	1,326,800
Oct 30, 2025	16.53	16.98	16.43	16.86	16.86	1,049,700
Oct 29, 2025	17.11	17.19	16.54	16.74	16.74	1,354,900
Oct 28, 2025	17.52	17.52	17.22	17.30	17.30	786,000
Oct 27, 2025	17.70	17.78	17.36	17.62	17.62	974,200
Oct 24, 2025	17.65	17.65	17.27	17.40	17.40	996,800
Oct 23, 2025	16.55	17.38	16.50	17.37	17.37	1,092,200
Oct 22, 2025	16.74	17.06	16.43	16.57	16.57	923,200
Oct 21, 2025	16.92	17.11	16.61	16.82	16.82	895,700
Oct 20, 2025	16.69	17.12	16.64	16.94	16.94	1,150,400
Oct 17, 2025	16.46	16.83	16.24	16.51	16.51	1,010,400
Oct 16, 2025	16.50	17.11	16.37	16.48	16.48	1,165,900
Oct 15, 2025	16.17	16.54	16.05	16.44	16.44	1,615,500
Oct 14, 2025	16.10	16.34	15.84	15.97	15.97	1,526,600
Oct 13, 2025	16.92	17.10	16.47	16.49	16.49	1,157,300
Oct 10, 2025	17.76	17.78	16.34	16.51	16.51	1,953,000
Oct 9, 2025	18.00	18.01	17.41	17.73	17.73	1,102,000
Oct 8, 2025	17.63	18.06	17.51	18.04	18.04	1,845,000
Oct 7, 2025	17.88	17.93	17.32	17.55	17.55	1,948,600
Oct 6, 2025	17.18	17.85	16.89	17.81	17.81	2,270,300
Oct 3, 2025	16.88	17.53	16.81	17.01	17.01	1,847,700
Oct 2, 2025	16.48	16.82	16.40	16.80	16.80	1,562,300
Oct 1, 2025	15.63	16.44	15.59	16.39	16.39	2,060,700
Sep 30, 2025	15.44	15.89	15.43	15.80	15.80	1,450,900
Sep 29, 2025	15.42	15.53	15.24	15.48	15.48	1,800,900
Sep 26, 2025	15.31	15.53	15.15	15.30	15.30	1,541,400
Sep 25, 2025	14.99	15.31	14.76	15.29	15.29	2,565,700
Sep 24, 2025	15.51	15.68	15.12	15.15	15.15	1,397,800
Sep 23, 2025	15.52	15.95	15.51	15.53	15.53	1,325,200
Sep 22, 2025	15.50	15.78	15.48	15.56	15.56	1,257,200
Sep 19, 2025	15.45	15.66	15.37	15.57	15.57	2,730,500
Sep 18, 2025	15.25	15.56	15.13	15.49	15.49	1,579,400
Sep 17, 2025	15.49	15.72	15.07	15.09	15.09	1,330,800
Sep 16, 2025	15.51	15.54	15.23	15.53	15.53	1,929,900
Sep 15, 2025	15.20	15.65	15.20	15.56	15.56	2,707,600
Sep 12, 2025	15.07	15.19	14.85	15.13	15.13	1,240,700
Sep 11, 2025	14.84	15.15	14.80	15.15	15.15	1,881,300
Sep 10, 2025	15.00	15.12	14.67	14.68	14.68	1,768,100
Sep 9, 2025	14.76	15.07	14.74	14.99	14.99	1,530,200
Sep 8, 2025	14.75	14.95	14.63	14.75	14.75	1,825,500
Sep 5, 2025	14.40	14.78	14.37	14.69	14.69	2,297,300

GPRO

SONY

BOXL

ZEPP

XIACF

SSNLF

XIACY

AAPL

005930.KS

KOSS

Mobilize your Website

View Site in Mobile | Classic

Share by: