Mail

SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	14.48	14.70	14.34	14.68	14.68	2,523,000
01 Jun 2023	14.53	14.62	14.27	14.31	14.31	2,834,000
31 May 2023	15.27	15.34	14.48	14.53	14.53	3,102,700
30 May 2023	14.68	15.53	14.51	15.42	15.42	2,940,200
26 May 2023	14.38	14.60	14.30	14.50	14.50	2,317,700
25 May 2023	14.45	14.58	14.20	14.39	14.39	1,969,900
24 May 2023	15.06	15.09	14.47	14.49	14.49	2,581,300
23 May 2023	14.91	15.29	14.85	15.08	15.08	2,433,200
22 May 2023	15.15	15.22	14.85	14.97	14.97	2,567,600
19 May 2023	15.20	15.35	15.10	15.22	15.22	2,166,600
18 May 2023	15.15	15.39	14.99	15.21	15.21	1,985,900
17 May 2023	15.17	15.38	15.10	15.18	15.18	2,080,000
16 May 2023	15.34	15.49	15.11	15.19	15.19	2,427,700
15 May 2023	15.60	15.86	15.26	15.53	15.53	3,470,100
12 May 2023	15.94	16.34	15.42	15.67	15.67	6,043,400
11 May 2023	17.00	17.69	15.68	16.14	16.14	16,390,800
10 May 2023	21.97	21.98	20.94	21.15	21.15	3,857,000
09 May 2023	21.61	21.81	21.53	21.78	21.78	1,614,600
08 May 2023	21.55	21.80	21.40	21.77	21.77	1,887,300
05 May 2023	21.33	21.66	21.33	21.61	21.61	2,340,300
04 May 2023	21.26	21.46	21.08	21.20	21.20	704,800
03 May 2023	21.40	21.61	21.21	21.29	21.29	1,539,900
02 May 2023	21.14	21.34	20.79	21.33	21.33	1,452,900
01 May 2023	21.11	21.47	20.95	21.19	21.19	1,216,800
28 Apr 2023	20.68	21.41	20.67	21.14	21.14	2,658,900
27 Apr 2023	20.59	20.83	20.48	20.74	20.74	1,914,900
26 Apr 2023	20.38	20.54	20.28	20.39	20.39	900,700
25 Apr 2023	20.55	20.82	20.28	20.29	20.29	1,187,700
24 Apr 2023	20.44	20.83	20.28	20.75	20.75	1,809,000
21 Apr 2023	20.36	20.61	20.20	20.45	20.45	1,365,100
20 Apr 2023	20.29	20.56	20.29	20.36	20.36	831,700
19 Apr 2023	20.34	20.45	20.25	20.41	20.41	826,400
18 Apr 2023	20.40	20.54	20.23	20.47	20.47	1,117,200
17 Apr 2023	20.29	20.38	20.21	20.33	20.33	877,500
14 Apr 2023	20.65	20.85	20.14	20.28	20.28	831,800
13 Apr 2023	20.55	20.85	20.47	20.62	20.62	1,026,100
12 Apr 2023	20.43	20.86	20.20	20.39	20.39	1,320,500
11 Apr 2023	20.30	20.39	20.06	20.17	20.17	1,726,100
10 Apr 2023	19.73	20.22	19.64	20.11	20.11	1,179,800
06 Apr 2023	19.70	20.14	19.52	19.88	19.88	1,665,100
05 Apr 2023	20.09	20.45	19.67	19.80	19.80	2,196,100
04 Apr 2023	19.63	20.52	19.61	20.21	20.21	2,818,700
03 Apr 2023	19.49	19.71	19.13	19.63	19.63	1,794,200
31 Mar 2023	19.14	19.66	19.03	19.62	19.62	1,311,600
30 Mar 2023	19.03	19.28	18.94	19.04	19.04	984,600
29 Mar 2023	18.93	19.02	18.80	18.95	18.95	726,300
28 Mar 2023	18.90	18.98	18.66	18.68	18.68	854,600
27 Mar 2023	19.36	19.41	18.81	18.94	18.94	1,583,200
24 Mar 2023	19.14	19.37	19.05	19.29	19.29	953,000
23 Mar 2023	19.15	19.59	19.01	19.24	19.24	920,000
22 Mar 2023	19.53	19.65	19.04	19.05	19.05	1,004,700
21 Mar 2023	19.48	19.69	19.36	19.54	19.54	1,020,500
20 Mar 2023	19.22	19.43	19.05	19.29	19.29	1,004,900
17 Mar 2023	19.45	19.66	19.27	19.37	19.37	2,162,200
16 Mar 2023	19.12	19.59	19.08	19.55	19.55	961,400
15 Mar 2023	18.76	19.24	18.73	19.23	19.23	1,609,300
14 Mar 2023	19.50	19.51	19.03	19.30	19.30	1,101,500
13 Mar 2023	18.90	19.30	18.47	19.18	19.18	1,268,300
10 Mar 2023	19.59	19.59	18.92	19.14	19.14	1,388,300
09 Mar 2023	19.88	20.24	19.57	19.63	19.63	1,135,100
08 Mar 2023	19.79	19.83	19.50	19.78	19.78	1,128,200
07 Mar 2023	20.24	20.40	19.76	19.77	19.77	1,174,000
06 Mar 2023	20.34	20.56	20.07	20.20	20.20	1,349,100
03 Mar 2023	19.99	20.55	19.92	20.34	20.34	2,013,100
02 Mar 2023	19.50	20.08	19.35	19.86	19.86	1,161,500
01 Mar 2023	19.38	19.75	19.23	19.71	19.71	1,245,700
28 Feb 2023	19.32	19.72	19.32	19.43	19.43	1,454,000
27 Feb 2023	19.41	19.59	19.24	19.32	19.32	1,309,700
24 Feb 2023	19.35	19.45	19.15	19.28	19.28	1,195,700
23 Feb 2023	19.87	19.90	19.53	19.69	19.69	1,314,200
22 Feb 2023	19.78	19.93	19.56	19.66	19.66	1,774,300
21 Feb 2023	20.25	20.50	19.73	19.73	19.73	1,690,100
17 Feb 2023	20.89	20.89	20.37	20.62	20.62	1,890,900
16 Feb 2023	21.22	21.44	21.00	21.00	21.00	1,678,600
15 Feb 2023	21.15	21.56	21.03	21.45	21.45	1,896,700
14 Feb 2023	21.05	21.24	20.81	21.17	21.17	2,055,400
13 Feb 2023	20.14	21.23	19.94	21.21	21.21	3,483,800
10 Feb 2023	20.58	20.61	19.66	20.09	20.09	4,130,800
09 Feb 2023	20.59	21.39	19.91	20.80	20.80	9,495,000
08 Feb 2023	18.39	18.70	17.79	17.86	17.86	4,091,500
07 Feb 2023	17.98	18.63	17.83	18.58	18.58	6,383,800
06 Feb 2023	18.66	18.66	17.92	18.05	18.05	5,217,300
03 Feb 2023	19.06	19.46	18.84	18.91	18.91	1,693,300
02 Feb 2023	18.83	19.75	18.80	19.45	19.45	3,280,200
01 Feb 2023	18.49	18.71	18.18	18.65	18.65	1,563,200
31 Jan 2023	18.52	18.64	18.35	18.44	18.44	1,561,000
30 Jan 2023	18.35	18.68	18.31	18.49	18.49	1,309,200
27 Jan 2023	18.41	18.63	18.41	18.55	18.55	1,444,800
26 Jan 2023	18.68	18.83	18.22	18.48	18.48	727,600
25 Jan 2023	17.98	18.55	17.90	18.49	18.49	1,200,400
24 Jan 2023	18.14	18.33	18.02	18.22	18.22	1,211,000
23 Jan 2023	18.42	18.47	18.19	18.35	18.35	1,317,300
20 Jan 2023	18.26	18.39	18.10	18.31	18.31	1,148,900
19 Jan 2023	18.17	18.27	17.92	18.13	18.13	1,212,000
18 Jan 2023	18.21	18.41	18.09	18.27	18.27	1,332,200
17 Jan 2023	18.01	18.27	18.01	18.02	18.02	999,400
13 Jan 2023	17.92	18.15	17.87	18.09	18.09	765,900
12 Jan 2023	18.36	18.43	18.03	18.18	18.18	1,042,000
11 Jan 2023	18.26	18.68	18.17	18.35	18.35	1,370,600
10 Jan 2023	17.66	18.22	17.60	18.05	18.05	1,472,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...