SONO - Sonos Inc
14.75
0.330 2.237%
Share volume: 872,911
Last Updated: 04-24-2026
Recreation/Household Audio Visual Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$14.42
0.33
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $14.42 | $14.42 | $14.77 | $14.77 | $14.29 | $14.29 | $14.75 | $14.75 | 872,911 | $764,037.00 |
| 04-23-2026 | $14.67 | $14.67 | $14.68 | $14.68 | $13.94 | $13.94 | $14.42 | $14.42 | 866,211 | $866,211.00 |
| 04-22-2026 | $14.99 | $14.99 | $15.15 | $15.15 | $14.52 | $14.52 | $14.71 | $14.71 | 1,292,338 | $1,292,338.00 |
| 04-21-2026 | $14.69 | $14.69 | $15.05 | $15.05 | $14.58 | $14.58 | $14.94 | $14.94 | 1,655,115 | $1,655,115.00 |
| 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 |