Get the Stockscreener App
16.65
2.29%
-0.39
After Hours:
16.65
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 January 07, 2026, is $16.65.
- 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 153.04% to $16.65 now.
- The 52-week high stock price for SONO is $19.82, representing a 19.04% increase from the current share price, occurred on December 09, 2025.
- The 52-week low stock price for SONO is $7.625, indicating a -54.20% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $17.04 | $16.23 | $0.81 | 1,545,167.0 | -2.29% |
| Jan 06, 2026 | $18.04 | $16.87 | $1.17 | 1,873,526.0 | -5.86% |
| Jan 05, 2026 | $18.66 | $17.62 | $1.04 | 1,288,757.0 | +3.49% |
| Jan 02, 2026 | $17.88 | $17.30 | $0.585 | 1,280,579.0 | -0.40% |
| Dec 31, 2025 | $17.78 | $17.38 | $0.40 | 821,166.0 | -0.96% |
| Dec 30, 2025 | $17.94 | $17.59 | $0.35 | 933,808.0 | +0.28% |
| Dec 29, 2025 | $18.03 | $17.48 | $0.5583 | 1,101,934.0 | -2.21% |
| Dec 26, 2025 | $18.16 | $17.92 | $0.245 | 746,298.0 | +0.72% |
| Dec 24, 2025 | $18.16 | $17.82 | $0.33 | 499,438.0 | +0.34% |
| Dec 23, 2025 | $17.99 | $17.78 | $0.21 | 1,087,539.0 | -0.83% |
| Dec 22, 2025 | $18.40 | $17.54 | $0.86 | 1,449,931.0 | -2.17% |
| Dec 19, 2025 | $18.45 | $18.11 | $0.34 | 3,639,350.0 | +0.77% |
| Dec 18, 2025 | $18.68 | $18.18 | $0.505 | 815,173.0 | +0.49% |
| Dec 17, 2025 | $18.31 | $17.93 | $0.385 | 2,066,997.0 | -0.16% |
| Dec 16, 2025 | $18.38 | $17.92 | $0.455 | 1,202,146.0 | -0.49% |
| Dec 15, 2025 | $18.65 | $18.06 | $0.59 | 984,067.0 | -0.49% |
| Dec 12, 2025 | $18.70 | $18.25 | $0.455 | 1,070,427.0 | -0.32% |
| Dec 11, 2025 | $19.21 | $18.36 | $0.85 | 1,395,975.0 | -2.84% |
| Dec 10, 2025 | $19.32 | $18.70 | $0.6169 | 1,529,549.0 | -0.73% |
| Dec 09, 2025 | $19.82 | $18.94 | $0.88 | 1,415,882.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $18.66 | $16.23 | $2.43 | 7,533,196.0 | -5.18% |
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% |
11.22%
7.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):