NasdaqGS - Nasdaq Real Time Price USD

Sonos, Inc. (SONO)

Compare
12.49 +0.47 (+3.91%)
As of 11:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 12.16 12.49 12.09 12.49 12.49 335,737
Oct 15, 2024 12.20 12.33 11.99 12.02 12.02 1,650,900
Oct 14, 2024 11.88 12.26 11.81 12.20 12.20 1,185,700
Oct 11, 2024 11.93 11.96 11.73 11.82 11.82 1,272,700
Oct 10, 2024 11.63 11.94 11.47 11.91 11.91 1,217,900
Oct 9, 2024 11.91 12.09 11.70 11.72 11.72 1,210,000
Oct 8, 2024 11.90 12.08 11.75 11.95 11.95 1,678,000
Oct 7, 2024 11.91 12.01 11.74 11.89 11.89 1,480,600
Oct 4, 2024 11.78 12.05 11.71 12.02 12.02 1,054,600
Oct 3, 2024 11.81 11.83 11.53 11.62 11.62 1,198,200
Oct 2, 2024 11.79 11.99 11.60 11.89 11.89 2,457,000
Oct 1, 2024 12.30 12.37 11.76 11.81 11.81 1,981,700
Sep 30, 2024 12.10 12.47 12.03 12.29 12.29 1,743,300
Sep 27, 2024 12.18 12.31 12.06 12.15 12.15 1,615,200
Sep 26, 2024 11.75 12.19 11.56 12.03 12.03 3,028,500
Sep 25, 2024 12.77 12.94 12.57 12.59 12.59 1,769,400
Sep 24, 2024 12.72 12.99 12.60 12.85 12.85 2,278,700
Sep 23, 2024 12.67 12.71 12.22 12.58 12.58 2,549,000
Sep 20, 2024 12.51 12.81 12.44 12.64 12.64 8,465,300
Sep 19, 2024 12.62 12.66 12.25 12.53 12.53 1,990,500
Sep 18, 2024 12.50 12.53 12.08 12.19 12.19 2,887,200
Sep 17, 2024 12.27 12.49 12.10 12.47 12.47 2,430,900
Sep 16, 2024 11.85 12.16 11.84 12.13 12.13 1,694,100
Sep 13, 2024 11.48 11.79 11.20 11.78 11.78 2,037,800
Sep 12, 2024 11.17 11.51 10.88 11.24 11.24 4,054,200
Sep 11, 2024 11.23 11.30 10.99 11.15 11.15 1,732,600
Sep 10, 2024 11.42 11.48 11.21 11.29 11.29 1,529,400
Sep 9, 2024 11.59 11.59 11.22 11.40 11.40 2,454,600
Sep 6, 2024 11.97 12.00 11.51 11.59 11.59 1,924,900
Sep 5, 2024 12.07 12.15 11.90 11.94 11.94 1,117,400
Sep 4, 2024 11.73 12.05 11.67 12.02 12.02 1,275,700
Sep 3, 2024 12.11 12.20 11.71 11.80 11.80 2,283,000
Aug 30, 2024 12.23 12.37 12.16 12.23 12.23 1,432,800
Aug 29, 2024 12.03 12.30 11.92 12.18 12.18 1,491,900
Aug 28, 2024 12.16 12.22 11.80 11.95 11.95 1,719,500
Aug 27, 2024 11.76 12.21 11.60 12.20 12.20 2,120,500
Aug 26, 2024 11.64 11.85 11.48 11.77 11.77 1,966,300
Aug 23, 2024 11.14 11.60 11.12 11.51 11.51 1,838,500
Aug 22, 2024 11.35 11.42 11.06 11.09 11.09 1,553,800
Aug 21, 2024 11.61 11.65 11.28 11.40 11.40 1,985,300
Aug 20, 2024 11.42 11.59 11.32 11.50 11.50 1,914,300
Aug 19, 2024 11.70 11.77 11.38 11.39 11.39 2,072,200
Aug 16, 2024 11.56 11.75 11.43 11.61 11.61 2,287,400
Aug 15, 2024 11.54 11.77 11.50 11.73 11.73 2,157,200
Aug 14, 2024 11.80 11.88 11.13 11.21 11.21 2,719,100
Aug 13, 2024 11.56 11.96 11.41 11.73 11.73 3,697,700
Aug 12, 2024 11.91 11.92 11.15 11.41 11.41 4,252,600
Aug 9, 2024 11.81 12.20 11.60 11.94 11.94 4,208,400
Aug 8, 2024 10.61 11.96 10.23 11.78 11.78 8,766,700
Aug 7, 2024 12.69 12.78 11.86 11.97 11.97 3,302,500
Aug 6, 2024 12.02 12.54 11.82 12.45 12.45 2,471,400
Aug 5, 2024 12.00 12.23 11.70 11.97 11.97 2,468,200
Aug 2, 2024 12.62 12.89 12.43 12.54 12.54 2,843,900
Aug 1, 2024 13.48 13.48 12.88 13.09 13.09 2,340,700
Jul 31, 2024 13.49 13.65 13.20 13.50 13.50 1,615,500
Jul 30, 2024 13.81 13.91 13.37 13.42 13.42 1,503,100
Jul 29, 2024 13.56 13.82 13.55 13.79 13.79 1,704,000
Jul 26, 2024 13.81 13.82 13.35 13.57 13.57 1,231,600
Jul 25, 2024 13.42 13.95 13.40 13.58 13.58 1,964,600
Jul 24, 2024 14.06 14.16 13.35 13.42 13.42 1,682,100
Jul 23, 2024 13.99 14.25 13.86 14.08 14.08 1,499,400
Jul 22, 2024 13.91 14.16 13.73 14.16 14.16 1,412,100
Jul 19, 2024 14.11 14.11 13.64 13.82 13.82 1,590,300
Jul 18, 2024 14.18 14.66 13.98 14.07 14.07 2,060,400
Jul 17, 2024 14.45 14.60 14.10 14.23 14.23 1,875,100
Jul 16, 2024 14.20 14.69 14.20 14.68 14.68 1,667,500
Jul 15, 2024 14.81 14.82 13.95 14.00 14.00 2,592,300
Jul 12, 2024 15.12 15.14 14.87 14.90 14.90 1,328,400
Jul 11, 2024 14.80 15.09 14.76 14.96 14.96 1,615,900
Jul 10, 2024 14.48 14.53 14.25 14.46 14.46 1,460,100
Jul 9, 2024 14.62 14.67 14.40 14.42 14.42 1,185,500
Jul 8, 2024 14.64 14.83 14.57 14.64 14.64 1,638,000
Jul 5, 2024 14.47 14.73 14.31 14.48 14.48 1,121,500
Jul 3, 2024 14.26 14.56 14.18 14.52 14.52 634,200
Jul 2, 2024 14.45 14.48 14.17 14.26 14.26 1,086,100
Jul 1, 2024 14.70 14.76 14.37 14.42 14.42 1,630,700
Jun 28, 2024 14.59 14.93 14.59 14.76 14.76 2,310,000
Jun 27, 2024 14.49 14.63 14.38 14.60 14.60 1,362,900
Jun 26, 2024 14.70 14.77 14.45 14.50 14.50 1,540,400
Jun 25, 2024 15.01 15.02 14.64 14.70 14.70 809,400
Jun 24, 2024 14.85 15.18 14.82 15.08 15.08 1,462,200
Jun 21, 2024 14.60 14.85 14.49 14.82 14.82 3,160,000
Jun 20, 2024 14.79 14.86 14.45 14.60 14.60 1,323,900
Jun 18, 2024 15.12 15.48 14.78 14.79 14.79 1,474,700
Jun 17, 2024 15.04 15.23 14.97 15.18 15.18 1,121,400
Jun 14, 2024 15.44 15.56 15.10 15.16 15.16 1,131,700
Jun 13, 2024 15.90 15.97 15.50 15.73 15.73 785,000
Jun 12, 2024 16.03 16.30 15.85 15.95 15.95 2,771,300
Jun 11, 2024 15.27 15.62 15.24 15.62 15.62 1,917,200
Jun 10, 2024 15.48 15.63 15.13 15.46 15.46 1,421,900
Jun 7, 2024 15.67 15.78 15.54 15.67 15.67 1,082,900
Jun 6, 2024 16.08 16.24 15.71 15.87 15.87 1,196,200
Jun 5, 2024 15.81 16.08 15.64 16.08 16.08 1,295,300
Jun 4, 2024 15.73 15.93 15.64 15.69 15.69 1,088,100
Jun 3, 2024 15.98 16.04 15.75 15.80 15.80 1,323,400
May 31, 2024 15.85 15.92 15.57 15.80 15.80 1,440,000
May 30, 2024 16.05 16.22 15.77 15.79 15.79 1,466,200
May 29, 2024 16.00 16.34 15.87 15.89 15.89 1,454,500
May 28, 2024 16.24 16.24 16.02 16.17 16.17 1,592,800
May 24, 2024 16.11 16.25 16.01 16.24 16.24 1,317,400
May 23, 2024 16.19 16.24 15.94 16.03 16.03 1,131,100
May 22, 2024 16.31 16.45 15.96 16.11 16.11 1,627,600
May 21, 2024 16.30 16.62 16.25 16.38 16.38 1,438,000
May 20, 2024 16.94 16.96 16.33 16.43 16.43 1,531,200
May 17, 2024 17.03 17.16 16.89 16.99 16.99 1,146,300
May 16, 2024 17.15 17.21 16.92 17.04 17.04 1,509,300
May 15, 2024 17.57 17.63 17.15 17.24 17.24 1,638,400
May 14, 2024 17.53 17.65 17.27 17.32 17.32 1,610,000
May 13, 2024 16.75 17.32 16.72 17.22 17.22 2,127,700
May 10, 2024 17.26 17.34 16.41 16.63 16.63 1,587,800
May 9, 2024 16.79 17.35 16.70 17.25 17.25 2,198,700
May 8, 2024 16.30 16.99 15.70 16.84 16.84 3,751,700
May 7, 2024 18.00 18.02 17.57 17.58 17.58 2,004,500
May 6, 2024 17.23 17.93 17.23 17.88 17.88 2,521,500
May 3, 2024 17.23 17.33 16.91 17.05 17.05 1,022,400
May 2, 2024 16.94 17.06 16.52 16.94 16.94 1,021,700
May 1, 2024 16.82 17.21 16.65 16.87 16.87 1,459,900
Apr 30, 2024 17.22 17.38 16.83 16.90 16.90 1,340,200
Apr 29, 2024 17.12 17.40 17.10 17.31 17.31 1,015,200
Apr 26, 2024 17.13 17.38 16.93 16.97 16.97 1,374,900
Apr 25, 2024 17.07 17.19 16.85 17.13 17.13 770,200
Apr 24, 2024 17.70 17.84 17.33 17.34 17.34 1,081,800
Apr 23, 2024 17.35 17.76 17.20 17.71 17.71 1,873,900
Apr 22, 2024 17.01 17.21 16.90 17.19 17.19 1,028,100
Apr 19, 2024 16.82 17.08 16.70 16.91 16.91 989,000
Apr 18, 2024 17.00 17.08 16.72 16.87 16.87 1,489,700
Apr 17, 2024 17.02 17.09 16.88 16.98 16.98 909,100
Apr 16, 2024 16.72 17.06 16.66 16.93 16.93 930,100
Apr 15, 2024 17.61 17.63 16.87 16.89 16.89 1,389,700
Apr 12, 2024 17.60 17.68 17.43 17.48 17.48 1,151,400
Apr 11, 2024 17.89 17.99 17.75 17.80 17.80 919,200
Apr 10, 2024 17.62 18.02 17.62 17.88 17.88 1,428,300
Apr 9, 2024 18.12 18.24 17.86 18.13 18.13 1,471,800
Apr 8, 2024 18.38 18.48 17.74 18.09 18.09 1,469,400
Apr 5, 2024 18.63 18.68 18.30 18.30 18.30 1,255,900
Apr 4, 2024 19.16 19.33 18.65 18.69 18.69 1,506,200
Apr 3, 2024 18.58 19.09 18.54 19.02 19.02 1,085,700
Apr 2, 2024 18.47 18.88 18.39 18.75 18.75 1,326,700
Apr 1, 2024 19.05 19.12 18.75 18.79 18.79 1,441,000
Mar 28, 2024 19.21 19.35 19.03 19.06 19.06 1,358,400
Mar 27, 2024 18.88 19.24 18.87 19.22 19.22 1,292,100
Mar 26, 2024 19.14 19.45 18.80 18.83 18.83 1,584,400
Mar 25, 2024 19.22 19.34 18.89 18.89 18.89 1,342,300
Mar 22, 2024 19.61 19.76 19.18 19.22 19.22 1,618,300
Mar 21, 2024 18.98 19.51 18.86 19.51 19.51 2,228,800
Mar 20, 2024 18.66 18.97 18.41 18.86 18.86 1,944,100
Mar 19, 2024 17.75 18.69 17.63 18.59 18.59 2,045,400
Mar 18, 2024 18.80 18.82 17.78 17.82 17.82 2,721,800
Mar 15, 2024 18.54 18.85 18.48 18.81 18.81 8,963,200
Mar 14, 2024 19.01 19.12 18.47 18.64 18.64 1,909,300
Mar 13, 2024 18.60 19.02 18.58 18.87 18.87 1,322,700
Mar 12, 2024 18.96 19.00 18.61 18.74 18.74 1,271,500
Mar 11, 2024 18.97 19.27 18.94 18.96 18.96 1,538,200
Mar 8, 2024 19.18 19.45 19.04 19.06 19.06 1,721,800
Mar 7, 2024 18.95 19.15 18.77 19.03 19.03 1,703,900
Mar 6, 2024 19.06 19.09 18.68 18.88 18.88 1,550,300
Mar 5, 2024 18.89 19.05 18.64 18.74 18.74 1,690,700
Mar 4, 2024 19.35 19.47 18.97 19.13 19.13 1,928,100
Mar 1, 2024 19.02 19.33 18.85 19.23 19.23 1,916,700
Feb 29, 2024 19.17 19.17 18.88 18.96 18.96 1,811,000
Feb 28, 2024 18.87 19.22 18.64 18.86 18.86 2,450,500
Feb 27, 2024 18.81 19.15 18.40 18.79 18.79 2,503,100
Feb 26, 2024 18.57 18.80 18.35 18.78 18.78 2,111,200
Feb 23, 2024 18.38 18.63 18.16 18.60 18.60 2,576,200
Feb 22, 2024 18.34 18.68 18.33 18.51 18.51 2,013,400
Feb 21, 2024 18.42 18.61 18.32 18.43 18.43 2,159,000
Feb 20, 2024 18.15 18.65 18.15 18.61 18.61 2,287,500
Feb 16, 2024 18.91 19.05 18.46 18.46 18.46 2,792,600
Feb 15, 2024 18.87 19.29 18.81 19.24 19.24 2,912,900
Feb 14, 2024 18.46 18.94 18.29 18.69 18.69 2,605,800
Feb 13, 2024 17.78 18.52 17.67 18.16 18.16 2,714,100
Feb 12, 2024 18.38 18.63 18.21 18.46 18.46 3,027,000
Feb 9, 2024 18.35 18.55 18.13 18.30 18.30 2,758,900
Feb 8, 2024 19.21 19.62 18.02 18.19 18.19 4,654,000
Feb 7, 2024 18.31 19.45 17.98 19.28 19.28 10,313,800
Feb 6, 2024 15.72 16.50 15.70 16.46 16.46 2,783,900
Feb 5, 2024 15.82 15.99 15.56 15.83 15.83 2,092,800
Feb 2, 2024 15.62 16.08 15.49 15.99 15.99 1,454,800
Feb 1, 2024 15.69 15.89 15.54 15.86 15.86 1,048,800
Jan 31, 2024 15.90 16.23 15.57 15.58 15.58 1,196,500
Jan 30, 2024 16.40 16.41 15.91 16.01 16.01 1,494,100
Jan 29, 2024 16.28 16.60 16.15 16.56 16.56 1,366,100
Jan 26, 2024 16.32 16.53 16.22 16.28 16.28 1,417,500
Jan 25, 2024 16.44 16.59 16.19 16.22 16.22 1,393,500
Jan 24, 2024 16.87 16.88 16.13 16.26 16.26 1,250,400
Jan 23, 2024 16.84 16.95 16.55 16.63 16.63 1,522,700
Jan 22, 2024 16.44 16.81 16.43 16.74 16.74 1,763,600
Jan 19, 2024 15.86 16.39 15.66 16.33 16.33 2,512,500
Jan 18, 2024 15.33 15.81 15.30 15.79 15.79 2,090,200
Jan 17, 2024 15.48 15.48 15.00 15.17 15.17 2,443,000
Jan 16, 2024 16.12 16.23 15.67 15.72 15.72 1,911,100
Jan 12, 2024 16.72 16.84 16.31 16.36 16.36 1,155,600
Jan 11, 2024 16.72 16.75 16.36 16.62 16.62 1,244,100
Jan 10, 2024 16.69 16.90 16.51 16.81 16.81 1,278,600
Jan 9, 2024 16.45 16.64 16.39 16.56 16.56 1,648,300
Jan 8, 2024 16.19 16.91 16.18 16.68 16.68 2,362,700
Jan 5, 2024 15.66 16.11 15.57 16.10 16.10 1,185,200
Jan 4, 2024 15.78 15.95 15.70 15.78 15.78 1,233,200
Jan 3, 2024 16.28 16.35 15.69 15.77 15.77 2,536,700
Jan 2, 2024 16.90 17.02 16.54 16.68 16.68 1,749,600
Dec 29, 2023 17.35 17.44 17.12 17.14 17.14 1,410,100
Dec 28, 2023 17.41 17.56 17.32 17.38 17.38 1,250,600
Dec 27, 2023 17.34 17.65 17.34 17.45 17.45 1,104,400
Dec 26, 2023 17.23 17.57 17.16 17.43 17.43 1,399,900
Dec 22, 2023 17.31 17.41 17.07 17.20 17.20 1,168,700
Dec 21, 2023 17.15 17.43 17.04 17.41 17.41 1,455,100
Dec 20, 2023 17.18 17.49 16.94 16.96 16.96 1,840,000
Dec 19, 2023 17.08 17.18 17.00 17.17 17.17 1,872,000
Dec 18, 2023 17.03 17.13 16.83 16.97 16.97 2,591,600
Dec 15, 2023 17.07 17.41 16.99 17.01 17.01 5,159,200
Dec 14, 2023 17.36 17.49 16.85 17.37 17.37 2,876,500
Dec 13, 2023 16.66 17.06 16.43 17.01 17.01 2,620,000
Dec 12, 2023 16.63 16.76 16.31 16.59 16.59 3,153,500
Dec 11, 2023 16.06 16.18 15.86 15.98 15.98 2,233,200
Dec 8, 2023 15.91 16.27 15.88 16.17 16.17 1,848,100
Dec 7, 2023 15.85 16.07 15.69 15.99 15.99 2,263,400
Dec 6, 2023 15.90 16.25 15.80 15.85 15.85 2,772,100
Dec 5, 2023 15.58 15.89 15.51 15.76 15.76 3,562,700
Dec 4, 2023 15.66 15.93 15.50 15.69 15.69 2,787,300
Dec 1, 2023 15.04 15.72 14.95 15.67 15.67 3,213,600
Nov 30, 2023 15.26 15.34 15.04 15.10 15.10 2,036,200
Nov 29, 2023 15.00 15.34 14.98 15.14 15.14 2,854,400
Nov 28, 2023 14.64 14.98 14.46 14.95 14.95 2,041,100
Nov 27, 2023 14.42 14.85 14.21 14.68 14.68 2,404,200
Nov 24, 2023 14.25 14.58 14.08 14.52 14.52 1,445,700
Nov 22, 2023 14.35 14.54 14.15 14.24 14.24 1,949,400
Nov 21, 2023 14.27 14.27 13.78 14.03 14.03 3,189,600
Nov 20, 2023 13.71 14.41 13.66 14.32 14.32 3,493,300
Nov 17, 2023 13.40 13.74 13.23 13.71 13.71 4,903,000
Nov 16, 2023 11.87 13.48 11.54 13.29 13.29 12,414,300
Nov 15, 2023 11.27 11.69 11.23 11.35 11.35 3,873,500
Nov 14, 2023 11.00 11.42 10.97 11.26 11.26 3,227,500
Nov 13, 2023 10.67 10.77 10.49 10.61 10.61 1,637,100
Nov 10, 2023 10.41 10.70 10.35 10.68 10.68 1,898,200
Nov 9, 2023 10.83 10.83 10.25 10.36 10.36 2,385,900
Nov 8, 2023 10.79 10.89 10.51 10.81 10.81 1,869,300
Nov 7, 2023 10.69 10.84 10.10 10.78 10.78 2,886,200
Nov 6, 2023 11.45 11.45 11.24 11.30 11.30 1,684,500
Nov 3, 2023 11.32 11.40 11.09 11.34 11.34 1,803,700
Nov 2, 2023 10.84 11.13 10.73 11.11 11.11 1,613,700
Nov 1, 2023 10.70 10.81 10.35 10.66 10.66 1,908,400
Oct 31, 2023 10.37 10.83 10.35 10.78 10.78 1,730,200
Oct 30, 2023 9.98 10.42 9.97 10.38 10.38 1,951,300
Oct 27, 2023 10.04 10.10 9.78 9.86 9.86 2,230,700
Oct 26, 2023 9.90 10.27 9.89 10.01 10.01 2,838,900
Oct 25, 2023 10.80 10.80 9.84 9.89 9.89 4,006,700
Oct 24, 2023 11.08 11.22 10.84 10.85 10.85 1,938,500
Oct 23, 2023 11.10 11.18 10.91 11.05 11.05 1,991,700
Oct 20, 2023 11.36 11.40 11.18 11.19 11.19 1,754,800
Oct 19, 2023 11.31 11.50 11.09 11.33 11.33 1,936,400
Oct 18, 2023 11.58 11.59 11.33 11.37 11.37 1,430,200
Oct 17, 2023 11.22 11.83 11.22 11.70 11.70 2,131,500
Oct 16, 2023 11.05 11.39 10.92 11.28 11.28 1,626,500

Related Tickers