Get the Stockscreener App
15.78
0.44%
-0.07
After Hours:
15.62
-0.16
-1.01%
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 May 29, 2026, is $15.78.
- 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 139.82% to $15.78 now.
- The 52-week high stock price for SONO is $19.82, representing a 25.60% increase from the current share price, occurred on December 09, 2025.
- The 52-week low stock price for SONO is $9.65, indicating a -38.85% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $16.12 | $15.63 | $0.49 | 1,751,394.0 | -0.44% |
| May 28, 2026 | $16.12 | $15.76 | $0.36 | 1,307,750.0 | -0.50% |
| May 27, 2026 | $16.46 | $15.93 | $0.53 | 1,058,792.0 | -1.85% |
| May 26, 2026 | $16.35 | $15.55 | $0.80 | 1,861,066.0 | +4.64% |
| May 22, 2026 | $15.60 | $14.76 | $0.8399 | 1,740,256.0 | +5.37% |
| May 21, 2026 | $14.97 | $14.53 | $0.445 | 931,718.0 | -2.00% |
| May 20, 2026 | $15.06 | $14.62 | $0.446 | 1,075,598.0 | +1.83% |
| May 19, 2026 | $15.12 | $14.63 | $0.491 | 1,168,852.0 | -0.07% |
| May 18, 2026 | $15.22 | $14.66 | $0.565 | 1,633,658.0 | -0.47% |
| May 15, 2026 | $15.14 | $14.50 | $0.64 | 1,668,454.0 | +0.95% |
| May 14, 2026 | $15.00 | $14.62 | $0.38 | 1,433,358.0 | +0.34% |
| May 13, 2026 | $14.91 | $14.47 | $0.44 | 1,530,570.0 | -0.48% |
| May 12, 2026 | $15.32 | $14.54 | $0.78 | 1,479,436.0 | -3.35% |
| May 11, 2026 | $15.55 | $15.14 | $0.41 | 2,819,112.0 | +1.06% |
| May 08, 2026 | $15.11 | $14.57 | $0.54 | 1,587,760.0 | +1.14% |
| May 07, 2026 | $15.06 | $14.47 | $0.59 | 1,595,678.0 | +0.88% |
| May 06, 2026 | $14.91 | $14.10 | $0.815 | 2,101,919.0 | +5.35% |
| May 05, 2026 | $15.08 | $12.83 | $2.25 | 4,590,316.0 | -5.78% |
| May 04, 2026 | $15.46 | $14.46 | $1.00 | 2,864,402.0 | +0.20% |
| May 01, 2026 | $15.20 | $14.80 | $0.395 | 1,165,343.0 | +0.07% |
| Apr 30, 2026 | $14.86 | $14.30 | $0.555 | 1,359,367.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $16.46 | $12.83 | $3.63 | 37,116,826.0 | +6.41% |
| Apr, 2026 | $15.15 | $12.73 | $2.42 | 22,938,871.0 | +10.67% |
| Mar, 2026 | $15.48 | $12.44 | $3.04 | 30,660,242.0 | -12.99% |
| 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% |
2.22%
3.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):