Explore inspiring leadership stories with Talent and Yahoo Finance

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

20.34

+0.74

(+3.78%)

At close: 04:00PM EDT

20.30

-0.04

(-0.20%)

After hours:

07:06PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	19.72	20.38	19.65	20.34	20.34	2,951,000
23 June 2022	19.67	19.76	18.89	19.60	19.60	2,169,600
22 June 2022	19.18	19.80	19.10	19.36	19.36	1,293,000
21 June 2022	19.13	19.65	18.81	19.46	19.46	2,429,000
17 June 2022	18.87	19.41	18.66	19.07	19.07	3,304,000
16 June 2022	18.77	18.97	18.16	18.55	18.55	4,662,200
15 June 2022	19.17	20.22	18.90	19.42	19.42	5,150,900
14 June 2022	20.10	20.55	19.34	19.60	19.60	2,422,700
13 June 2022	20.28	20.77	19.89	20.05	20.05	3,083,800
10 June 2022	21.15	21.55	20.67	21.21	21.21	2,106,100
09 June 2022	22.14	22.58	21.58	21.60	21.60	1,644,500
08 June 2022	22.05	22.56	21.80	22.26	22.26	1,100,400
07 June 2022	21.33	22.27	21.13	22.11	22.11	2,176,700
06 June 2022	22.80	22.90	21.72	21.90	21.90	1,927,300
03 June 2022	22.69	22.99	22.13	22.63	22.63	1,846,700
02 June 2022	22.00	23.08	21.95	23.04	23.04	1,646,300
01 June 2022	22.39	22.62	21.74	21.95	21.95	1,888,700
31 May 2022	21.91	22.36	21.50	22.13	22.13	2,467,300
27 May 2022	21.15	22.12	21.01	22.11	22.11	2,110,300
26 May 2022	20.10	21.07	20.04	20.78	20.78	2,386,100
25 May 2022	19.32	20.27	19.32	19.95	19.95	1,997,000
24 May 2022	20.48	20.54	19.09	19.54	19.54	3,106,800
23 May 2022	20.80	21.11	20.03	20.96	20.96	2,584,200
20 May 2022	21.74	21.78	19.79	20.77	20.77	3,679,200
19 May 2022	19.94	21.79	19.81	21.35	21.35	2,882,000
18 May 2022	21.02	21.16	19.65	19.97	19.97	4,508,900
17 May 2022	22.34	22.48	21.21	21.48	21.48	3,139,400
16 May 2022	22.47	22.56	21.60	21.73	21.73	3,266,600
13 May 2022	22.06	22.98	21.85	22.64	22.64	4,392,600
12 May 2022	20.01	22.40	19.51	21.72	21.72	8,963,900
11 May 2022	20.66	20.89	18.92	19.01	19.01	5,400,900
10 May 2022	20.72	21.05	19.72	20.80	20.80	3,739,300
09 May 2022	20.90	21.49	19.86	20.02	20.02	5,258,200
06 May 2022	22.51	22.55	21.34	21.95	21.95	2,430,400
05 May 2022	23.82	24.07	22.41	22.82	22.82	2,400,300
04 May 2022	23.26	24.35	22.50	24.32	24.32	2,849,100
03 May 2022	22.90	23.61	22.89	23.25	23.25	1,939,600
02 May 2022	22.81	23.29	22.48	23.16	23.16	2,204,500
29 Apr 2022	23.03	23.81	22.73	22.82	22.82	1,643,800
28 Apr 2022	22.89	23.44	22.46	23.23	23.23	2,345,600
27 Apr 2022	23.19	23.52	22.60	22.65	22.65	2,596,200
26 Apr 2022	24.01	24.18	22.96	23.15	23.15	3,013,100
25 Apr 2022	23.29	24.33	23.18	24.28	24.28	2,411,600
22 Apr 2022	24.37	24.64	23.21	23.50	23.50	3,267,900
21 Apr 2022	25.55	26.01	24.44	24.82	24.82	2,193,600
20 Apr 2022	25.93	26.08	25.21	25.40	25.40	1,992,200
19 Apr 2022	25.64	26.25	25.43	25.89	25.89	1,729,400
18 Apr 2022	25.87	26.22	25.31	25.69	25.69	1,984,700
14 Apr 2022	27.18	27.25	26.05	26.08	26.08	1,846,300
13 Apr 2022	27.18	27.57	26.84	27.03	27.03	2,214,400
12 Apr 2022	27.78	28.06	26.97	27.22	27.22	2,518,100
11 Apr 2022	26.54	27.80	26.32	27.13	27.13	3,015,100
08 Apr 2022	26.83	27.23	26.65	26.71	26.71	2,140,800
07 Apr 2022	26.07	26.93	25.89	26.78	26.78	2,563,600
06 Apr 2022	26.63	26.87	25.75	26.34	26.34	3,496,100
05 Apr 2022	28.39	28.39	26.98	27.21	27.21	3,967,800
04 Apr 2022	27.71	28.46	27.71	28.29	28.29	2,150,000
01 Apr 2022	28.36	28.73	27.51	27.68	27.68	3,415,400
31 Mar 2022	29.50	29.55	28.14	28.22	28.22	4,402,200
30 Mar 2022	30.72	30.75	28.98	29.33	29.33	4,775,300
29 Mar 2022	30.16	31.22	29.72	30.95	30.95	30,898,000
28 Mar 2022	29.10	30.51	28.65	30.20	30.20	15,369,400
25 Mar 2022	27.57	27.70	26.28	26.46	26.46	1,305,800
24 Mar 2022	27.41	27.53	26.38	27.51	27.51	1,424,200
23 Mar 2022	26.40	27.22	26.05	27.04	27.04	1,525,500
22 Mar 2022	25.97	27.11	25.93	26.76	26.76	1,623,200
21 Mar 2022	26.17	26.23	25.41	25.89	25.89	1,117,200
18 Mar 2022	25.64	26.37	25.62	26.09	26.09	3,295,600
17 Mar 2022	25.37	26.08	25.37	25.85	25.85	1,197,200
16 Mar 2022	24.80	25.77	24.76	25.68	25.68	1,914,100
15 Mar 2022	23.47	24.54	23.18	24.49	24.49	1,928,600
14 Mar 2022	23.82	24.32	23.18	23.28	23.28	1,539,300
11 Mar 2022	25.00	25.17	24.01	24.02	24.02	1,423,200
10 Mar 2022	24.23	24.81	24.04	24.71	24.71	1,614,800
09 Mar 2022	24.67	24.95	24.20	24.66	24.66	1,757,400
08 Mar 2022	23.63	24.15	23.18	23.63	23.63	3,387,500
07 Mar 2022	25.70	25.94	23.75	23.80	23.80	3,364,500
04 Mar 2022	26.75	26.88	25.40	25.64	25.64	2,157,800
03 Mar 2022	28.00	28.18	26.53	26.96	26.96	2,401,100
02 Mar 2022	27.24	27.91	27.02	27.88	27.88	1,593,200
01 Mar 2022	27.32	27.57	26.64	26.87	26.87	1,891,100
28 Feb 2022	27.00	27.65	26.73	27.39	27.39	1,339,800
25 Feb 2022	26.91	27.40	26.51	27.27	27.27	1,956,800
24 Feb 2022	24.48	27.15	24.48	27.13	27.13	2,319,000
23 Feb 2022	26.80	26.93	25.62	25.82	25.82	1,520,900
22 Feb 2022	26.60	27.26	26.17	26.53	26.53	1,704,100
18 Feb 2022	27.40	27.84	26.71	26.92	26.92	1,616,000
17 Feb 2022	28.02	28.30	27.26	27.44	27.44	1,745,700
16 Feb 2022	28.14	28.53	27.77	28.47	28.47	1,894,400
15 Feb 2022	27.54	28.52	27.54	28.44	28.44	2,041,500
14 Feb 2022	27.51	27.97	27.11	27.32	27.32	2,554,600
11 Feb 2022	27.79	28.73	27.07	27.33	27.33	3,787,700
10 Feb 2022	27.30	29.74	27.06	27.84	27.84	7,846,000
09 Feb 2022	27.09	27.14	26.20	26.65	26.65	4,938,200
08 Feb 2022	25.44	26.63	25.44	26.59	26.59	3,317,900
07 Feb 2022	25.49	26.00	25.29	25.70	25.70	1,831,700
04 Feb 2022	24.58	25.48	24.35	25.29	25.29	2,305,200
03 Feb 2022	24.85	25.31	24.48	24.50	24.50	2,341,700
02 Feb 2022	25.87	26.06	25.18	25.56	25.56	2,137,300
01 Feb 2022	25.50	25.88	24.84	25.57	25.57	2,433,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,926.62+118.29(+0.38%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Sonos, Inc. (SONO)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,926.62
+118.29(+0.38%)