Skip to main content
SONO logo

Sonos, Inc.

SONONASDAQTechnologyConsumer Electronics

$17.59Today:- (-)1Y +1.93%

As of Oct 26, 2026 close

Market cap
$2.13B
P/E (TTM)
37.40
Forward P/E
-
Dividend yield
-
52-week range
$12.44$19.82
Volume (live)
-
Avg. volume (3M)
1.92M

Sonos (SONO) Historical Stock Prices

Analyze Sonos (SONO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sonos (SONO) Interactive Price Chart

Interactive historical price chart showing Sonos stock price movements and trends across multiple time periods.

Loading chart...

SONO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SONO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202617.6417.8517.3517.5917.59971.15K
Oct 23, 202617.5317.6417.3617.5417.541.05M
Oct 22, 202617.4717.7517.4217.7017.70895.97K
Oct 21, 202617.4017.6617.3217.4717.471.21M
Oct 20, 202616.9117.5216.9117.3717.371.08M
Oct 19, 202617.2417.3816.8516.9316.931.17M
Oct 16, 202617.6917.7816.8417.3417.341.50M
Oct 15, 202617.7317.9317.5817.6917.691.55M
Oct 14, 202617.7017.9417.3817.6017.601.72M
Oct 13, 202617.1817.9117.1817.7217.722.39M
Oct 12, 202617.2517.7816.9117.3417.341.60M
Oct 9, 202616.9817.2716.8417.2617.261.01M
Oct 8, 202616.9817.0916.7016.9516.951.95M
Oct 7, 202617.1617.5116.9316.9816.981.87M
Oct 6, 202618.0018.0617.2917.4317.431.58M
Oct 5, 202617.5217.9617.2717.9417.942.69M
Oct 2, 202617.8818.3517.6417.7017.702.53M
Oct 1, 202618.0918.1417.4617.7517.752.27M
Sep 30, 202617.8118.2517.7217.8917.892.32M
Sep 29, 202617.9118.1117.4517.8517.852.21M
Sep 28, 202617.7618.2017.6317.9717.972.54M
Sep 25, 202617.9018.2417.7018.1818.182.26M
Sep 24, 202617.0617.9417.0517.8417.841.73M
Sep 23, 202616.9817.3316.8117.1017.102.26M
Sep 22, 202616.6116.9816.4116.8516.851.41M
Sep 21, 202615.7716.4515.7616.3616.361.63M
Sep 18, 202615.6815.7915.2815.5315.536.85M
Sep 17, 202615.8816.2815.5116.0716.071.78M
Sep 16, 202615.6315.8915.4115.6015.601.85M
Sep 15, 202615.5115.6815.1415.6615.661.68M
Sep 14, 202615.2015.6115.0915.5815.581.59M
Sep 11, 202614.7115.1414.6915.1215.121.86M
Sep 10, 202614.4714.8714.2514.6314.631.97M
Sep 9, 202614.3214.5514.2014.5514.551.69M
Sep 8, 202615.2315.2314.2614.4914.492.38M
Sep 4, 202616.0116.1615.3015.3615.361.41M
Sep 3, 202616.1916.3415.8516.1616.161.43M
Sep 2, 202615.1516.5515.0015.9715.972.16M
Sep 1, 202615.3915.9314.9715.1415.141.35M
Aug 31, 202615.3315.6415.2915.6015.601.93M
Aug 28, 202615.1215.4615.1215.3015.30792.39K
Aug 27, 202615.3615.5715.0515.1015.101.75M
Aug 26, 202615.2015.4315.0615.3315.33941.47K
Aug 25, 202615.5415.5415.1615.2915.29786.68K
Aug 24, 202615.7215.8615.3815.4115.41957.10K
Aug 21, 202616.0616.1815.6315.8315.83900.31K
Aug 20, 202616.0916.3215.8716.0516.05996.11K
Aug 19, 202615.8216.5515.8216.2816.281.38M
Aug 18, 202615.3815.9915.2615.7915.791.63M
Aug 17, 202616.0716.0915.3515.4515.451.60M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.