Get the Stockscreener App
10.28
2.93%
-0.31
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 30, 2025, is $10.28.
- 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 56.23% to $10.28 now.
- The 52-week high stock price for SONO is $16.30, representing a 58.56% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for SONO is $7.625, indicating a -25.83% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Sonos Inc (SONO) stock in the beginning of 2024 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 30, 2025 | $10.52 | $10.12 | $0.405 | 2,044,333.0 | -2.93% |
| May 29, 2025 | $10.72 | $10.46 | $0.255 | 1,204,883.0 | +1.15% |
| May 28, 2025 | $10.62 | $10.28 | $0.345 | 1,672,260.0 | +1.55% |
| May 27, 2025 | $10.33 | $9.83 | $0.50 | 1,917,099.0 | +6.40% |
| May 23, 2025 | $9.81 | $9.65 | $0.165 | 1,214,701.0 | -2.71% |
| May 22, 2025 | $10.03 | $9.77 | $0.26 | 1,413,537.0 | +1.12% |
| May 21, 2025 | $10.36 | $9.84 | $0.52 | 1,161,134.0 | -6.01% |
| May 20, 2025 | $10.70 | $10.38 | $0.32 | 1,364,129.0 | -1.32% |
| May 19, 2025 | $10.74 | $10.52 | $0.22 | 1,691,238.0 | -2.48% |
| May 16, 2025 | $10.91 | $10.70 | $0.21 | 1,568,006.0 | +0.55% |
| May 15, 2025 | $10.90 | $10.72 | $0.18 | 1,711,183.0 | -0.82% |
| May 14, 2025 | $11.39 | $10.91 | $0.48 | 1,907,330.0 | -2.85% |
| May 13, 2025 | $11.42 | $11.21 | $0.205 | 2,156,345.0 | -0.09% |
| May 12, 2025 | $11.35 | $10.98 | $0.3698 | 2,591,338.0 | +7.86% |
| May 09, 2025 | $10.46 | $9.83 | $0.625 | 4,210,327.0 | +6.00% |
| May 08, 2025 | $9.93 | $9.23 | $0.695 | 3,795,682.0 | +9.70% |
| May 07, 2025 | $9.31 | $8.73 | $0.58 | 4,981,610.0 | -2.39% |
| May 06, 2025 | $9.28 | $9.12 | $0.16 | 1,096,411.0 | -1.71% |
| May 05, 2025 | $9.47 | $9.29 | $0.18 | 1,164,165.0 | -1.16% |
| May 02, 2025 | $9.62 | $9.38 | $0.25 | 1,155,177.0 | +0.85% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.42 | $8.73 | $2.69 | 43,632,550.0 | +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% |
Sonos Inc Stock (SONO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.64 | $14.95 | $2.70 | 44,121,760.0 | +13.51% |
| Nov, 2023 | $15.34 | $10.10 | $5.24 | 61,024,698.0 | +40.07% |
| Oct, 2023 | $12.93 | $9.78 | $3.15 | 40,998,372.0 | -16.50% |
| Sep, 2023 | $14.02 | $12.44 | $1.58 | 34,460,472.0 | -6.31% |
| Aug, 2023 | $17.32 | $13.45 | $3.87 | 54,623,904.0 | -19.60% |
| Jul, 2023 | $17.67 | $15.62 | $2.05 | 29,063,966.0 | +4.96% |
| Jun, 2023 | $16.46 | $14.27 | $2.20 | 42,434,172.0 | +12.39% |
| May, 2023 | $21.98 | $14.20 | $7.78 | 64,997,061.0 | -31.27% |
| Apr, 2023 | $21.41 | $19.13 | $2.28 | 28,048,247.0 | +7.75% |
| Mar, 2023 | $20.56 | $18.47 | $2.09 | 28,064,532.0 | +0.98% |
| Feb, 2023 | $21.56 | $17.79 | $3.77 | 55,598,981.0 | +5.37% |
| Jan, 2023 | $18.83 | $16.70 | $2.13 | 24,341,262.0 | +9.11% |
1.28%
4.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):