MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SONO — Sonos, Inc. Common Stock
NasdaqSonos, Inc. Common Stock
$16.95
-0.03(-0.18%)
- O
- 16.98
- H
- 17.09
- L
- 16.70
- V
- 1.95M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$16.95
Period Return+84.84%
Period High$19.82
Period Low$8.73
Avg Daily Volume1.78M
Total Trading Days365
SONO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $16.98 | $17.09 | $16.70 | $16.95 | $-0.03 | -0.18% | 1,945,508 | $16.94 | $16.70 $17.09 |
| Oct 7, 2026 | $17.16 | $17.51 | $16.94 | $16.98 | $-0.45 | -2.58% | 1,871,792 | $17.06 | $16.94 $17.51 |
| Oct 6, 2026 | $18.00 | $18.06 | $17.29 | $17.43 | $-0.51 | -2.84% | 1,577,125 | $17.44 | $17.29 $18.06 |
| Oct 5, 2026 | $17.52 | $17.96 | $17.27 | $17.94 | +$0.24 | +1.36% | 2,686,463 | $17.75 | $17.27 $17.96 |
| Oct 2, 2026 | $17.88 | $18.35 | $17.64 | $17.70 | $-0.05 | -0.28% | 2,525,810 | $17.94 | $17.64 $18.35 |
| Oct 1, 2026 | $18.09 | $18.14 | $17.47 | $17.75 | $-0.14 | -0.78% | 2,267,352 | $17.75 | $17.47 $18.14 |
| Sep 30, 2026 | $17.81 | $18.25 | $17.72 | $17.89 | +$0.04 | +0.22% | 2,319,067 | $17.92 | $17.72 $18.25 |
| Sep 29, 2026 | $17.91 | $18.11 | $17.45 | $17.85 | $-0.12 | -0.67% | 2,205,111 | $17.78 | $17.45 $18.11 |
| Sep 28, 2026 | $17.76 | $18.20 | $17.63 | $17.97 | $-0.21 | -1.13% | 2,542,065 | $17.96 | $17.63 $18.20 |
| Sep 25, 2026 | $17.90 | $18.24 | $17.70 | $18.18 | +$0.34 | +1.88% | 2,263,137 | $18.05 | $17.70 $18.24 |
| Sep 24, 2026 | $17.06 | $17.94 | $17.05 | $17.84 | +$0.74 | +4.33% | 1,734,880 | $17.70 | $17.05 $17.94 |
| Sep 23, 2026 | $16.98 | $17.33 | $16.81 | $17.10 | +$0.25 | +1.48% | 2,264,166 | $17.05 | $16.81 $17.33 |
| Sep 22, 2026 | $16.61 | $16.98 | $16.41 | $16.85 | +$0.49 | +3.00% | 1,408,941 | $16.74 | $16.41 $16.98 |
| Sep 21, 2026 | $15.77 | $16.45 | $15.76 | $16.36 | +$0.83 | +5.34% | 1,628,329 | $16.28 | $15.76 $16.45 |
| Sep 18, 2026 | $15.68 | $15.79 | $15.28 | $15.53 | $-0.54 | -3.36% | 6,845,062 | $15.52 | $15.28 $15.79 |
| Sep 17, 2026 | $15.88 | $16.28 | $15.51 | $16.07 | +$0.47 | +3.01% | 1,777,102 | $16.06 | $15.51 $16.28 |
| Sep 16, 2026 | $15.63 | $15.89 | $15.41 | $15.60 | $-0.06 | -0.38% | 1,852,381 | $15.66 | $15.41 $15.89 |
| Sep 15, 2026 | $15.51 | $15.68 | $15.14 | $15.66 | +$0.08 | +0.51% | 1,569,435 | $15.49 | $15.14 $15.68 |
| Sep 14, 2026 | $15.20 | $15.61 | $15.09 | $15.58 | +$0.46 | +3.04% | 1,581,762 | $15.45 | $15.09 $15.61 |
| Sep 11, 2026 | $14.71 | $15.15 | $14.69 | $15.12 | +$0.49 | +3.35% | 1,861,538 | $15.00 | $14.69 $15.15 |
| Sep 10, 2026 | $14.47 | $14.87 | $14.25 | $14.63 | +$0.08 | +0.55% | 1,968,077 | $14.65 | $14.25 $14.87 |
| Sep 9, 2026 | $14.32 | $14.55 | $14.20 | $14.55 | +$0.06 | +0.41% | 1,693,825 | $14.41 | $14.20 $14.55 |
| Sep 8, 2026 | $15.23 | $15.23 | $14.26 | $14.49 | $-0.87 | -5.66% | 2,375,303 | $14.46 | $14.26 $15.23 |
| Sep 4, 2026 | $16.01 | $16.16 | $15.30 | $15.36 | $-0.80 | -4.95% | 1,406,743 | $15.46 | $15.30 $16.16 |
| Sep 3, 2026 | $16.19 | $16.34 | $15.85 | $16.16 | +$0.19 | +1.16% | 1,431,372 | $16.19 | $15.85 $16.34 |
| Sep 2, 2026 | $15.15 | $16.55 | $15.00 | $15.98 | +$0.84 | +5.52% | 2,159,685 | $15.96 | $15.00 $16.55 |
| Sep 1, 2026 | $15.39 | $15.93 | $14.97 | $15.14 | $-0.46 | -2.95% | 1,350,227 | $15.28 | $14.97 $15.93 |
| Aug 31, 2026 | $15.33 | $15.64 | $15.30 | $15.60 | +$0.30 | +1.96% | 1,926,432 | $15.57 | $15.30 $15.64 |
| Aug 28, 2026 | $15.12 | $15.47 | $15.12 | $15.30 | +$0.20 | +1.32% | 792,395 | $15.33 | $15.12 $15.47 |
| Aug 27, 2026 | $15.36 | $15.57 | $15.05 | $15.10 | $-0.23 | -1.50% | 1,749,140 | $15.15 | $15.05 $15.57 |