Free Trial

Sonos (SONO) Stock Chart & Stock Price History

Sonos logo
$8.60 -0.30 (-3.37%)
Closing price 04:00 PM Eastern
Extended Trading
$8.65 +0.05 (+0.64%)
As of 07:46 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sonos Stock Price Performance

5 Day
Performance
-21.01%
1 Month
Performance
-34.75%
3 Month
Performance
-43.53%
6 Month
Performance
-29.16%
Year-To-Date
Performance
-43.38%
1 Year
Performance
-54.44%
Receive SONO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sonos and its competitors with MarketBeat's FREE daily newsletter.

SONO Stock Chart for Friday, April, 4, 2025

Remove Ads

Sonos Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$10.77$8.90
-17.36%
$10.02$8.884.94 million shs$1.06 billion
04/02/2025$10.74$10.77
+0.28%
$10.87$10.45925,156 shs$1.28 billion
04/01/2025$10.67$10.74
+0.66%
$10.75$10.471.28 million shs$1.28 billion
03/31/2025$10.78$10.67
-1.02%
$10.74$10.421.26 million shs$1.27 billion
03/28/2025$11.21$10.78
-3.84%
$11.24$10.761.18 million shs$1.28 billion
03/27/2025$11.45$11.21
-2.10%
$11.51$11.141.03 million shs$1.33 billion
03/26/2025$11.62$11.45
-1.46%
$11.65$11.32971,511 shs$1.36 billion
03/25/2025$12.02$11.62
-3.33%
$11.98$11.601.59 million shs$1.38 billion
03/24/2025$11.71$12.02
+2.65%
$12.10$11.821.28 million shs$1.43 billion
03/21/2025$11.70$11.71
+0.09%
$11.82$11.492.90 million shs$1.39 billion
03/20/2025$11.55$11.70
+1.30%
$11.80$11.421.22 million shs$1.39 billion
03/19/2025$11.34$11.55
+1.85%
$11.66$11.261.30 million shs$1.38 billion
03/18/2025$11.63$11.34
-2.49%
$11.52$11.311.23 million shs$1.35 billion
03/17/2025$11.42$11.63
+1.84%
$11.75$11.401.20 million shs$1.38 billion
03/14/2025$11.20$11.42
+1.96%
$11.58$11.221.31 million shs$1.36 billion
03/13/2025$11.69$11.20
-4.19%
$11.67$11.171.43 million shs$1.33 billion
03/12/2025$11.71$11.69
-0.17%
$11.91$11.461.90 million shs$1.39 billion
03/11/2025$12.08$11.71
-3.06%
$12.19$11.621.92 million shs$1.39 billion
03/10/2025$12.88$12.08
-6.21%
$12.85$11.961.92 million shs$1.44 billion
03/07/2025$12.96$12.88
-0.62%
$13.04$12.551.35 million shs$1.53 billion
03/06/2025$13.11$12.96
-1.14%
$13.10$12.761.54 million shs$1.54 billion
03/05/2025$13.05$13.11
+0.46%
$13.26$12.841.32 million shs$1.56 billion
03/04/2025$12.99$13.05
+0.46%
$13.21$12.682.02 million shs$1.55 billion
03/03/2025$13.22$12.99
-1.74%
$13.63$12.921.88 million shs$1.55 billion

This page (NASDAQ:SONO) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners