SONO - Sonos Inc
15.2
-0.130 -0.855%
Share volume: 1,953,008
Last Updated: 03-05-2026
Recreation/Household Audio Visual Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$15.33
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $15.20 | $15.20 | $15.48 | $15.48 | $14.92 | $14.92 | $15.20 | $15.20 | 1,953,008 | $1,953,008.00 |
| 03-04-2026 | $14.86 | $14.86 | $15.37 | $15.37 | $14.71 | $14.71 | $15.33 | $15.33 | 1,800,737 | $1,800,737.00 |
| 03-03-2026 | $14.34 | $14.34 | $14.77 | $14.77 | $14.20 | $14.20 | $14.75 | $14.75 | 1,333,660 | $1,333,660.00 |
| 03-02-2026 | $14.89 | $14.89 | $15.15 | $15.15 | $14.65 | $14.65 | $14.70 | $14.70 | 1,367,510 | $1,367,510.00 |
| 02-27-2026 | $15.46 | $15.46 | $15.59 | $15.59 | $15.10 | $15.10 | $15.40 | $15.40 | 2,490,829 | $2,490,829.00 |
| 02-26-2026 | $15.84 | $15.84 | $16.09 | $16.09 | $15.61 | $15.61 | $15.75 | $15.75 | 1,402,451 | $1,402,451.00 |
| 02-25-2026 | $15.05 | $15.05 | $15.42 | $15.42 | $14.72 | $14.72 | $15.40 | $15.40 | 1,393,139 | $1,393,139.00 |
| 02-24-2026 | $14.92 | $14.92 | $15.07 | $15.07 | $14.53 | $14.53 | $14.80 | $14.80 | 2,096,431 | $2,096,431.00 |
| 02-23-2026 | $15.24 | $15.24 | $15.45 | $15.45 | $14.61 | $14.61 | $14.91 | $14.91 | 2,232,028 | $2,232,028.00 |
| 02-20-2026 | $15.24 | $15.24 | $15.94 | $15.94 | $15.00 | $15.00 | $15.41 | $15.41 | 2,910,296 | $2,910,296.00 |