SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202314.4814.7014.3414.6814.682,523,000
01 Jun 202314.5314.6214.2714.3114.312,834,000
31 May 202315.2715.3414.4814.5314.533,102,700
30 May 202314.6815.5314.5115.4215.422,940,200
26 May 202314.3814.6014.3014.5014.502,317,700
25 May 202314.4514.5814.2014.3914.391,969,900
24 May 202315.0615.0914.4714.4914.492,581,300
23 May 202314.9115.2914.8515.0815.082,433,200
22 May 202315.1515.2214.8514.9714.972,567,600
19 May 202315.2015.3515.1015.2215.222,166,600
18 May 202315.1515.3914.9915.2115.211,985,900
17 May 202315.1715.3815.1015.1815.182,080,000
16 May 202315.3415.4915.1115.1915.192,427,700
15 May 202315.6015.8615.2615.5315.533,470,100
12 May 202315.9416.3415.4215.6715.676,043,400
11 May 202317.0017.6915.6816.1416.1416,390,800
10 May 202321.9721.9820.9421.1521.153,857,000
09 May 202321.6121.8121.5321.7821.781,614,600
08 May 202321.5521.8021.4021.7721.771,887,300
05 May 202321.3321.6621.3321.6121.612,340,300
04 May 202321.2621.4621.0821.2021.20704,800
03 May 202321.4021.6121.2121.2921.291,539,900
02 May 202321.1421.3420.7921.3321.331,452,900
01 May 202321.1121.4720.9521.1921.191,216,800
28 Apr 202320.6821.4120.6721.1421.142,658,900
27 Apr 202320.5920.8320.4820.7420.741,914,900
26 Apr 202320.3820.5420.2820.3920.39900,700
25 Apr 202320.5520.8220.2820.2920.291,187,700
24 Apr 202320.4420.8320.2820.7520.751,809,000
21 Apr 202320.3620.6120.2020.4520.451,365,100
20 Apr 202320.2920.5620.2920.3620.36831,700
19 Apr 202320.3420.4520.2520.4120.41826,400
18 Apr 202320.4020.5420.2320.4720.471,117,200
17 Apr 202320.2920.3820.2120.3320.33877,500
14 Apr 202320.6520.8520.1420.2820.28831,800
13 Apr 202320.5520.8520.4720.6220.621,026,100
12 Apr 202320.4320.8620.2020.3920.391,320,500
11 Apr 202320.3020.3920.0620.1720.171,726,100
10 Apr 202319.7320.2219.6420.1120.111,179,800
06 Apr 202319.7020.1419.5219.8819.881,665,100
05 Apr 202320.0920.4519.6719.8019.802,196,100
04 Apr 202319.6320.5219.6120.2120.212,818,700
03 Apr 202319.4919.7119.1319.6319.631,794,200
31 Mar 202319.1419.6619.0319.6219.621,311,600
30 Mar 202319.0319.2818.9419.0419.04984,600
29 Mar 202318.9319.0218.8018.9518.95726,300
28 Mar 202318.9018.9818.6618.6818.68854,600
27 Mar 202319.3619.4118.8118.9418.941,583,200
24 Mar 202319.1419.3719.0519.2919.29953,000
23 Mar 202319.1519.5919.0119.2419.24920,000
22 Mar 202319.5319.6519.0419.0519.051,004,700
21 Mar 202319.4819.6919.3619.5419.541,020,500
20 Mar 202319.2219.4319.0519.2919.291,004,900
17 Mar 202319.4519.6619.2719.3719.372,162,200
16 Mar 202319.1219.5919.0819.5519.55961,400
15 Mar 202318.7619.2418.7319.2319.231,609,300
14 Mar 202319.5019.5119.0319.3019.301,101,500
13 Mar 202318.9019.3018.4719.1819.181,268,300
10 Mar 202319.5919.5918.9219.1419.141,388,300
09 Mar 202319.8820.2419.5719.6319.631,135,100
08 Mar 202319.7919.8319.5019.7819.781,128,200
07 Mar 202320.2420.4019.7619.7719.771,174,000
06 Mar 202320.3420.5620.0720.2020.201,349,100
03 Mar 202319.9920.5519.9220.3420.342,013,100
02 Mar 202319.5020.0819.3519.8619.861,161,500
01 Mar 202319.3819.7519.2319.7119.711,245,700
28 Feb 202319.3219.7219.3219.4319.431,454,000
27 Feb 202319.4119.5919.2419.3219.321,309,700
24 Feb 202319.3519.4519.1519.2819.281,195,700
23 Feb 202319.8719.9019.5319.6919.691,314,200
22 Feb 202319.7819.9319.5619.6619.661,774,300
21 Feb 202320.2520.5019.7319.7319.731,690,100
17 Feb 202320.8920.8920.3720.6220.621,890,900
16 Feb 202321.2221.4421.0021.0021.001,678,600
15 Feb 202321.1521.5621.0321.4521.451,896,700
14 Feb 202321.0521.2420.8121.1721.172,055,400
13 Feb 202320.1421.2319.9421.2121.213,483,800
10 Feb 202320.5820.6119.6620.0920.094,130,800
09 Feb 202320.5921.3919.9120.8020.809,495,000
08 Feb 202318.3918.7017.7917.8617.864,091,500
07 Feb 202317.9818.6317.8318.5818.586,383,800
06 Feb 202318.6618.6617.9218.0518.055,217,300
03 Feb 202319.0619.4618.8418.9118.911,693,300
02 Feb 202318.8319.7518.8019.4519.453,280,200
01 Feb 202318.4918.7118.1818.6518.651,563,200
31 Jan 202318.5218.6418.3518.4418.441,561,000
30 Jan 202318.3518.6818.3118.4918.491,309,200
27 Jan 202318.4118.6318.4118.5518.551,444,800
26 Jan 202318.6818.8318.2218.4818.48727,600
25 Jan 202317.9818.5517.9018.4918.491,200,400
24 Jan 202318.1418.3318.0218.2218.221,211,000
23 Jan 202318.4218.4718.1918.3518.351,317,300
20 Jan 202318.2618.3918.1018.3118.311,148,900
19 Jan 202318.1718.2717.9218.1318.131,212,000
18 Jan 202318.2118.4118.0918.2718.271,332,200
17 Jan 202318.0118.2718.0118.0218.02999,400
13 Jan 202317.9218.1517.8718.0918.09765,900
12 Jan 202318.3618.4318.0318.1818.181,042,000
11 Jan 202318.2618.6818.1718.3518.351,370,600
10 Jan 202317.6618.2217.6018.0518.051,472,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...