Get the Stockscreener App
80.10
2.64%
2.16
Sphere Entertainment Co Stock (SPHR) Price History
The historical daily chart and data for Sphere Entertainment Co stock (SPHR), show that the latest closing stock price as of November 25, 2025, is $80.10.
- Sphere Entertainment Co all-time high stock price is $81.47, occurred on November 12, 2025.
- The lowest Sphere Entertainment Co stock price recorded was $20.68 on May 16, 2023. Since then, Sphere Entertainment Co's stock price has risen over 287.24% to $80.10 now.
- The 52-week high stock price for SPHR is $81.47, representing a 1.71% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for SPHR is $23.89, indicating a -70.17% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about SPHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 25, 2025 | $80.99 | $78.59 | $2.40 | 179,474.0 | +2.64% |
| Nov 24, 2025 | $78.49 | $75.44 | $3.05 | 757,219.0 | +2.55% |
| Nov 21, 2025 | $77.29 | $73.03 | $4.26 | 891,517.0 | +1.52% |
| Nov 20, 2025 | $81.33 | $74.13 | $7.20 | 1,369,936.0 | -3.78% |
| Nov 19, 2025 | $79.80 | $76.45 | $3.34 | 773,768.0 | +0.88% |
| Nov 18, 2025 | $77.26 | $73.40 | $3.86 | 832,258.0 | +2.65% |
| Nov 17, 2025 | $77.61 | $74.22 | $3.39 | 1,145,821.0 | -2.58% |
| Nov 14, 2025 | $78.78 | $75.65 | $3.13 | 741,247.0 | -0.80% |
| Nov 13, 2025 | $80.00 | $76.90 | $3.10 | 999,931.0 | -2.93% |
| Nov 12, 2025 | $81.47 | $78.14 | $3.33 | 961,464.0 | +2.52% |
| Nov 11, 2025 | $79.51 | $76.61 | $2.90 | 1,160,987.0 | +1.56% |
| Nov 10, 2025 | $78.55 | $76.43 | $2.12 | 1,071,672.0 | -0.21% |
| Nov 07, 2025 | $77.48 | $72.08 | $5.40 | 1,021,994.0 | +5.49% |
| Nov 06, 2025 | $74.50 | $71.27 | $3.23 | 1,105,430.0 | -0.49% |
| Nov 05, 2025 | $74.18 | $69.01 | $5.17 | 1,400,830.0 | +5.72% |
| Nov 04, 2025 | $72.14 | $64.00 | $8.14 | 2,516,486.0 | +4.70% |
| Nov 03, 2025 | $68.99 | $65.02 | $3.97 | 1,401,983.0 | -3.13% |
| Oct 31, 2025 | $69.61 | $67.11 | $2.50 | 1,067,342.0 | +1.60% |
| Oct 30, 2025 | $68.92 | $66.57 | $2.35 | 678,338.0 | -0.84% |
| Oct 29, 2025 | $69.98 | $66.75 | $3.23 | 895,780.0 | -0.15% |
| Oct 28, 2025 | $68.49 | $67.01 | $1.48 | 627,832.0 | +0.04% |
Sphere Entertainment Co Stock (SPHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sphere Entertainment Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sphere Entertainment Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sphere Entertainment Co Stock (SPHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $81.47 | $64.00 | $17.47 | 18,332,017.0 | +16.82% |
| Oct, 2025 | $69.98 | $57.01 | $12.97 | 22,063,333.0 | +10.24% |
| Sep, 2025 | $63.23 | $44.06 | $19.17 | 31,743,425.0 | +37.10% |
| Aug, 2025 | $46.00 | $37.89 | $8.11 | 18,245,334.0 | +5.25% |
| Jul, 2025 | $47.48 | $40.97 | $6.51 | 12,863,192.0 | +2.99% |
| Jun, 2025 | $42.96 | $36.32 | $6.64 | 12,058,722.0 | +10.88% |
| May, 2025 | $39.64 | $26.54 | $13.10 | 16,513,398.0 | +38.35% |
| Apr, 2025 | $33.85 | $23.89 | $9.96 | 23,421,590.0 | -16.72% |
| Mar, 2025 | $44.44 | $30.62 | $13.82 | 19,982,378.0 | -25.01% |
| Feb, 2025 | $49.12 | $41.80 | $7.32 | 11,831,526.0 | -6.37% |
| Jan, 2025 | $47.79 | $39.21 | $8.58 | 12,511,918.0 | +15.58% |
Sphere Entertainment Co Stock (SPHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.70 | $36.17 | $5.52 | 11,810,746.0 | -2.43% |
| Nov, 2024 | $45.45 | $38.83 | $6.62 | 15,655,172.0 | -1.58% |
| Oct, 2024 | $49.73 | $41.07 | $8.66 | 20,859,107.0 | -5.36% |
| Sep, 2024 | $45.76 | $39.10 | $6.66 | 16,473,256.0 | -5.19% |
| Aug, 2024 | $50.88 | $35.78 | $15.10 | 15,851,495.0 | +4.77% |
| Jul, 2024 | $46.70 | $34.30 | $12.40 | 14,112,360.0 | +26.87% |
| Jun, 2024 | $38.63 | $32.10 | $6.53 | 10,873,988.0 | -3.95% |
| May, 2024 | $41.95 | $34.56 | $7.39 | 16,252,201.0 | -6.07% |
| Apr, 2024 | $50.45 | $37.48 | $12.98 | 14,094,406.0 | -20.82% |
| Mar, 2024 | $51.83 | $42.45 | $9.38 | 13,109,411.0 | +13.35% |
| Feb, 2024 | $45.55 | $35.11 | $10.44 | 18,023,238.0 | +22.39% |
| Jan, 2024 | $36.22 | $29.70 | $6.52 | 12,855,416.0 | +4.18% |
Sphere Entertainment Co Stock (SPHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.49 | $27.02 | $8.47 | 32,857,511.0 | -0.76% |
| Nov, 2023 | $37.47 | $30.55 | $6.92 | 16,411,207.0 | +3.98% |
| Oct, 2023 | $43.59 | $30.99 | $12.60 | 20,159,408.0 | -11.44% |
| Sep, 2023 | $38.75 | $34.35 | $4.40 | 8,461,978.0 | +5.99% |
| Aug, 2023 | $42.71 | $32.90 | $9.81 | 13,268,031.0 | -17.41% |
| Jul, 2023 | $43.93 | $27.40 | $16.53 | 12,181,212.0 | +54.98% |
| Jun, 2023 | $29.49 | $22.87 | $6.62 | 8,473,915.0 | +14.75% |
| May, 2023 | $31.84 | $20.68 | $11.16 | 13,394,706.0 | +0.00% |
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):