SONO - Sonos Inc
14.71
-0.510 -3.467%
Share volume: 1,479,432
Last Updated: 05-12-2026
Recreation/Household Audio Visual Equipment:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$15.22
-0.51
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $15.18 | $15.18 | $15.32 | $15.32 | $14.54 | $14.54 | $14.71 | $14.71 | 1,479,432 | $1,479,432.00 |
| 05-11-2026 | $15.30 | $15.30 | $15.55 | $15.55 | $15.14 | $15.14 | $15.22 | $15.22 | 3,544,677 | $3,544,677.00 |
| 05-08-2026 | $14.89 | $14.89 | $15.11 | $15.11 | $14.57 | $14.57 | $15.06 | $15.06 | 1,588,276 | $1,588,276.00 |
| 05-07-2026 | $14.74 | $14.74 | $15.06 | $15.06 | $14.47 | $14.47 | $14.89 | $14.89 | 1,595,679 | $1,595,679.00 |
| 05-06-2026 | $14.17 | $14.17 | $14.92 | $14.92 | $14.10 | $14.10 | $14.76 | $14.76 | 2,101,942 | $2,101,942.00 |
| 05-05-2026 | $14.89 | $14.89 | $15.08 | $15.08 | $12.83 | $12.83 | $14.01 | $14.01 | 4,591,461 | $4,591,461.00 |
| 05-04-2026 | $14.73 | $14.73 | $15.46 | $15.46 | $14.46 | $14.46 | $14.87 | $14.87 | 2,903,604 | $2,903,604.00 |
| 05-01-2026 | $14.98 | $14.98 | $15.20 | $15.20 | $14.80 | $14.80 | $14.84 | $14.84 | 1,165,528 | $1,165,528.00 |
| 04-30-2026 | $14.52 | $14.52 | $14.86 | $14.86 | $14.30 | $14.30 | $14.83 | $14.83 | 1,359,920 | $1,359,920.00 |
| 04-29-2026 | $14.36 | $14.36 | $14.87 | $14.87 | $14.35 | $14.35 | $14.67 | $14.67 | 1,541,393 | $1,541,393.00 |