10.60
price up icon0.76%   0.08
after-market After Hours: 10.60
loading

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 July 21, 2025, is $10.60.
  • 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 61.09% to $10.60 now.
  • The 52-week high stock price for SONO is $15.89, representing a 49.90% increase from the current share price, occurred on November 14, 2024.
  • The 52-week low stock price for SONO is $7.625, indicating a -28.07% 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:
Date High Low High - Low Volume % Change
Jul 21, 2025 $10.82 $10.59 $0.235 1,559,575.0 +0.76%
Jul 18, 2025 $10.79 $10.49 $0.30 1,479,314.0 -1.41%
Jul 17, 2025 $10.83 $10.55 $0.28 1,841,647.0 +1.04%
Jul 16, 2025 $10.62 $10.28 $0.34 1,426,153.0 +0.28%
Jul 15, 2025 $10.85 $10.51 $0.345 1,106,330.0 -1.59%
Jul 14, 2025 $10.78 $10.38 $0.40 1,392,489.0 +1.61%
Jul 11, 2025 $10.96 $10.52 $0.45 1,399,828.0 -5.05%
Jul 10, 2025 $11.12 $10.81 $0.31 1,311,451.0 +1.84%
Jul 09, 2025 $11.01 $10.69 $0.325 1,802,140.0 +1.21%
Jul 08, 2025 $10.95 $10.55 $0.395 1,680,448.0 -0.28%
Jul 07, 2025 $11.13 $10.62 $0.5099 1,449,651.0 -2.97%
Jul 03, 2025 $11.38 $11.09 $0.29 1,002,623.0 -0.89%
Jul 02, 2025 $11.29 $10.82 $0.475 1,677,134.0 +0.90%
Jul 01, 2025 $11.39 $10.66 $0.73 1,959,920.0 +2.87%
Jun 30, 2025 $10.95 $10.64 $0.3099 1,528,253.0 +0.75%
Jun 27, 2025 $10.81 $10.56 $0.25 1,905,491.0 +1.90%
Jun 26, 2025 $10.87 $10.52 $0.345 1,946,390.0 -2.05%
Jun 25, 2025 $10.88 $10.52 $0.36 2,057,489.0 +3.97%
Jun 24, 2025 $10.39 $10.08 $0.31 2,176,594.0 +2.78%
Jun 23, 2025 $10.10 $9.65 $0.45 1,381,498.0 +1.51%

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
Jul, 2025 $11.39 $10.28 $1.11 22,648,278.0 -1.94%
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%

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%
$13.07
price up icon 0.38%
$2.39
price down icon 4.40%
$0.9714
price up icon 10.07%
$12.91
price down icon 2.12%
$6.45
price down icon 0.85%
Cap:     |  Volume (24h):