SONO - Sonos Inc
14.94
0.320 2.142%
Share volume: 1,568,254
Last Updated: 04-21-2026
Recreation/Household Audio Visual Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$14.62
0.32
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $14.69 | $14.69 | $15.05 | $15.05 | $14.58 | $14.58 | $14.94 | $14.94 | 1,568,254 | $1,568,254.00 |
| 04-20-2026 | $14.37 | $14.37 | $14.72 | $14.72 | $14.14 | $14.14 | $14.62 | $14.62 | 1,278,718 | $1,278,718.00 |
| 04-17-2026 | $14.44 | $14.44 | $14.68 | $14.68 | $14.33 | $14.33 | $14.37 | $14.37 | 1,048,118 | $1,048,118.00 |
| 04-16-2026 | $13.90 | $13.90 | $14.20 | $14.20 | $13.77 | $13.77 | $14.14 | $14.14 | 860,731 | $860,731.00 |
| 04-15-2026 | $13.65 | $13.65 | $14.01 | $14.01 | $13.65 | $13.65 | $13.86 | $13.86 | 849,687 | $849,687.00 |
| 04-14-2026 | $13.33 | $13.33 | $13.79 | $13.79 | $13.29 | $13.29 | $13.66 | $13.66 | 828,000 | $828,000.00 |
| 04-13-2026 | $12.80 | $12.80 | $13.35 | $13.35 | $12.73 | $12.73 | $13.31 | $13.31 | 1,283,263 | $1,283,263.00 |
| 04-10-2026 | $13.02 | $13.02 | $13.11 | $13.11 | $12.75 | $12.75 | $12.97 | $12.97 | 686,997 | $686,997.00 |
| 04-09-2026 | $13.20 | $13.20 | $13.31 | $13.31 | $12.86 | $12.86 | $13.04 | $13.04 | 1,097,071 | $1,097,071.00 |
| 04-08-2026 | $14.23 | $14.23 | $14.37 | $14.37 | $13.15 | $13.15 | $13.28 | $13.28 | 1,485,529 | $1,485,529.00 |