Get the Stockscreener App
14.75
0.34%
0.05
Pre-market:
14.95
0.20
+1.36%
Sonos Inc Stock (SONO) Price History
The historical daily chart and data for Sonos Inc stock (SONO), show that the latest closing stock price as of March 03, 2026, is $14.75.
- Sonos Inc all-time high stock price is $44.72, occurred on April 14, 2021.
- The lowest Sonos Inc stock price recorded was $6.58 on March 19, 2020. Since then, Sonos Inc's stock price has risen over 124.16% to $14.75 now.
- The 52-week high stock price for SONO is $19.82, representing a 34.37% increase from the current share price, occurred on December 09, 2025.
- The 52-week low stock price for SONO is $7.625, indicating a -48.31% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Sonos Inc (SONO) stock in the beginning of 2025 was $30.06. The stock closed the year at $16.90, a loss of over -43.78% for the year.
The table below shows more information about SONO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2026 | $14.77 | $14.20 | $0.57 | 1,333,657.0 | +0.34% |
| Mar 02, 2026 | $15.14 | $14.65 | $0.495 | 1,367,250.0 | -4.55% |
| Feb 27, 2026 | $15.59 | $15.10 | $0.49 | 2,490,272.0 | -2.22% |
| Feb 26, 2026 | $16.09 | $15.61 | $0.48 | 1,401,883.0 | +2.27% |
| Feb 25, 2026 | $15.42 | $14.71 | $0.705 | 1,392,539.0 | +4.05% |
| Feb 24, 2026 | $15.07 | $14.53 | $0.545 | 2,096,059.0 | -0.74% |
| Feb 23, 2026 | $15.45 | $14.61 | $0.84 | 2,231,969.0 | -3.24% |
| Feb 20, 2026 | $15.94 | $15.00 | $0.94 | 2,910,266.0 | -1.60% |
| Feb 19, 2026 | $15.93 | $15.31 | $0.62 | 1,295,303.0 | -0.25% |
| Feb 18, 2026 | $16.38 | $15.64 | $0.735 | 1,901,634.0 | +0.64% |
| Feb 17, 2026 | $15.78 | $15.19 | $0.59 | 2,026,053.0 | +0.58% |
| Feb 13, 2026 | $16.63 | $15.38 | $1.25 | 3,180,765.0 | -4.79% |
| Feb 12, 2026 | $16.76 | $15.83 | $0.9296 | 1,710,297.0 | -1.27% |
| Feb 11, 2026 | $17.54 | $16.18 | $1.36 | 2,285,822.0 | -5.44% |
| Feb 10, 2026 | $17.54 | $16.86 | $0.675 | 1,942,051.0 | +2.23% |
| Feb 09, 2026 | $17.56 | $16.22 | $1.34 | 2,628,632.0 | -0.06% |
| Feb 06, 2026 | $17.21 | $16.43 | $0.78 | 2,542,195.0 | +3.14% |
| Feb 05, 2026 | $16.58 | $15.12 | $1.46 | 3,633,182.0 | +6.43% |
| Feb 04, 2026 | $17.44 | $14.70 | $2.74 | 7,425,527.0 | +6.36% |
| Feb 03, 2026 | $15.21 | $14.32 | $0.89 | 4,330,108.0 | -1.42% |
Sonos Inc Stock (SONO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sonos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SONO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sonos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sonos Inc Stock (SONO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $15.14 | $14.20 | $0.945 | 4,034,564.0 | -4.22% |
| Feb, 2026 | $17.56 | $14.22 | $3.34 | 49,095,534.0 | +7.32% |
| Jan, 2026 | $18.66 | $14.12 | $4.54 | 26,820,262.0 | -18.28% |
Sonos Inc Stock (SONO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.82 | $17.48 | $2.34 | 27,873,158.0 | -4.47% |
| Nov, 2025 | $18.86 | $15.77 | $3.09 | 34,189,499.0 | +8.10% |
| Oct, 2025 | $18.06 | $15.59 | $2.47 | 31,546,191.0 | +8.67% |
| Sep, 2025 | $15.95 | $13.47 | $2.48 | 37,507,959.0 | +13.51% |
| Aug, 2025 | $14.23 | $10.11 | $4.12 | 51,937,349.0 | +28.77% |
| Jul, 2025 | $12.11 | $10.28 | $1.83 | 37,670,065.0 | +0.00% |
| Jun, 2025 | $10.95 | $9.65 | $1.30 | 32,156,779.0 | +5.16% |
| May, 2025 | $11.42 | $8.73 | $2.69 | 41,588,217.0 | +11.62% |
| Apr, 2025 | $10.87 | $7.62 | $3.24 | 49,792,830.0 | -13.68% |
| Mar, 2025 | $13.62 | $10.42 | $3.21 | 29,192,168.0 | -19.29% |
| Feb, 2025 | $15.80 | $11.87 | $3.93 | 43,678,420.0 | -4.13% |
| Jan, 2025 | $15.51 | $12.94 | $2.57 | 36,556,900.0 | -8.31% |
Sonos Inc Stock (SONO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.17 | $13.54 | $1.63 | 30,492,819.0 | +10.73% |
| Nov, 2024 | $15.89 | $12.30 | $3.59 | 43,833,139.0 | +8.62% |
| Oct, 2024 | $13.26 | $11.47 | $1.79 | 32,427,505.0 | +1.95% |
| Sep, 2024 | $12.99 | $10.88 | $2.12 | 45,978,249.0 | +0.49% |
| Aug, 2024 | $13.48 | $10.23 | $3.25 | 58,976,045.0 | -9.41% |
| Jul, 2024 | $15.14 | $13.20 | $1.94 | 33,221,168.0 | -8.54% |
| Jun, 2024 | $16.30 | $14.38 | $1.92 | 27,673,648.0 | -6.58% |
| May, 2024 | $18.02 | $15.56 | $2.45 | 36,275,498.0 | -6.51% |
| Apr, 2024 | $19.32 | $16.66 | $2.66 | 26,868,776.0 | -11.33% |
| Mar, 2024 | $19.76 | $17.63 | $2.13 | 41,292,456.0 | +0.53% |
| Feb, 2024 | $19.62 | $15.49 | $4.13 | 54,439,374.0 | +21.69% |
| Jan, 2024 | $17.02 | $15.00 | $2.02 | 32,202,979.0 | -9.10% |
4.61%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):