Sonos Stock Price History
NASDAQ: SONOConsumer StaplesConsumer Electronics/AppliancesUSD
17.26+0.31 (+1.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SONO price history at a glance
The price history for Sonos (SONO) on this page begins on July 30, 2018, when the stock closed at $20.95; it most recently closed at $17.26 on October 5, 2026. The highest price in this record is $44.72, reached on April 12, 2021; the latest close is 61.4% below that peak. Across the 7 complete calendar years in the table, SONO finished higher in 5 and lower in 2. Its best year was 2019 (+49.4%) and its worst was 2022 (-43.3%).
Over roughly 8 years the share price changed -17.6%, a -2.3% compound annual price return (excluding dividends). In the last 12 months alone, SONO has lost 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $44.72
- Date of high
- Apr 12, 2021
- Low since 2018
- $6.58
- Date of low
- Mar 16, 2020
- 52-week high
- $19.82
- 52-week low
- $12.44
- IPO year
- 2018
- Last close
- $16.95
SONO returns
1 week
-4.51%
1 month
+16.98%
3 months
+20.38%
6 months
+29.98%
Year to date
-3.47%
1 year
-6.04%
3 years
+54.51%
5 years
-46.56%
SONO price return, excluding dividends.
SONO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.26 | -1.32% |
| 2025 | 17.49 | +15.98% |
| 2024 | 15.08 | -12.02% |
| 2023 | 17.14 | +1.42% |
| 2022 | 16.90 | -43.29% |
| 2021 | 29.80 | +27.40% |
| 2020 | 23.39 | +48.13% |
| 2019 | 15.79 | +49.39% |
| 2018* | 10.57 | -49.55% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
SONO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.98 | 17.09 | 16.70 | 16.95 | -0.18% | |
| 17.16 | 17.51 | 16.94 | 16.98 | -2.58% | |
| 18.00 | 18.06 | 17.29 | 17.43 | -2.84% | |
| 17.52 | 17.96 | 17.27 | 17.94 | +1.36% | |
| 17.88 | 18.35 | 17.64 | 17.70 | -0.28% | |
| 18.09 | 18.14 | 17.47 | 17.75 | -0.78% | |
| 17.81 | 18.25 | 17.72 | 17.89 | +0.22% | |
| 17.91 | 18.11 | 17.45 | 17.85 | -0.67% | |
| 17.76 | 18.20 | 17.63 | 17.97 | -1.16% | |
| 17.90 | 18.24 | 17.70 | 18.18 | +1.91% | |
| 17.06 | 17.94 | 17.05 | 17.84 | +4.33% | |
| 16.98 | 17.33 | 16.81 | 17.10 | +1.48% | |
| 16.61 | 16.98 | 16.41 | 16.85 | +3.00% | |
| 15.77 | 16.45 | 15.76 | 16.36 | +5.34% | |
| 15.68 | 15.79 | 15.28 | 15.53 | -3.36% | |
| 15.88 | 16.28 | 15.51 | 16.07 | +3.01% | |
| 15.63 | 15.89 | 15.41 | 15.60 | -0.38% | |
| 15.51 | 15.68 | 15.14 | 15.66 | +0.51% | |
| 15.20 | 15.61 | 15.09 | 15.58 | +3.04% | |
| 14.71 | 15.15 | 14.69 | 15.12 | +3.35% | |
| 14.47 | 14.87 | 14.25 | 14.63 | +0.55% | |
| 14.32 | 14.55 | 14.20 | 14.55 | +0.41% | |
| 15.23 | 15.23 | 14.26 | 14.49 | -5.66% | |
| 16.01 | 16.16 | 15.30 | 15.36 | -4.95% | |
| 16.19 | 16.34 | 15.85 | 16.16 | +1.13% | |
| 15.15 | 16.55 | 15.00 | 15.98 | +5.55% | |
| 15.39 | 15.93 | 14.97 | 15.14 | -2.95% | |
| 15.33 | 15.64 | 15.30 | 15.60 | +1.96% | |
| 15.12 | 15.47 | 15.12 | 15.30 | +1.32% | |
| 15.36 | 15.57 | 15.05 | 15.10 | -1.50% | |
| 15.20 | 15.43 | 15.06 | 15.33 | +0.26% | |
| 15.54 | 15.54 | 15.17 | 15.29 | -0.78% | |
| 15.72 | 15.86 | 15.38 | 15.41 | -2.65% | |
| 16.06 | 16.18 | 15.63 | 15.83 | -1.37% | |
| 16.09 | 16.32 | 15.87 | 16.05 | -1.41% | |
| 15.82 | 16.55 | 15.82 | 16.28 | +3.10% | |
| 15.38 | 16.00 | 15.26 | 15.79 | +2.20% | |
| 16.07 | 16.09 | 15.35 | 15.45 | -5.27% | |
| 16.83 | 17.01 | 16.29 | 16.31 | -1.69% | |
| 15.82 | 16.62 | 15.65 | 16.59 | +5.33% | |
| 14.90 | 15.97 | 14.90 | 15.75 | +4.51% | |
| 15.44 | 15.57 | 15.04 | 15.07 | -2.40% | |
| 15.66 | 15.87 | 15.41 | 15.44 | -1.28% | |
| 15.36 | 15.78 | 15.36 | 15.64 | +1.23% | |
| 15.76 | 15.83 | 15.19 | 15.45 | -2.95% | |
| 16.43 | 16.43 | 15.87 | 15.92 | -3.05% | |
| 16.00 | 16.47 | 15.62 | 16.42 | +4.12% | |
| 15.07 | 15.82 | 15.07 | 15.77 | +7.57% | |
| 14.34 | 14.86 | 14.27 | 14.66 | +1.59% | |
| 16.17 | 16.77 | 14.02 | 14.43 | -17.64% | |
| 16.80 | 17.60 | 16.62 | 17.52 | +4.29% | |
| 15.91 | 16.83 | 15.77 | 16.80 | +7.28% | |
| 14.89 | 15.86 | 14.88 | 15.66 | +6.60% | |
| 14.58 | 14.78 | 14.39 | 14.69 | +1.10% | |
| 14.51 | 14.65 | 14.32 | 14.53 | -0.89% | |
| 14.74 | 14.97 | 14.33 | 14.66 | -0.88% | |
| 15.25 | 15.48 | 14.76 | 14.79 | -2.70% | |
| 15.24 | 15.88 | 14.94 | 15.20 | +0.60% | |
| 14.27 | 15.51 | 14.27 | 15.11 | +5.89% | |
| 13.83 | 14.47 | 13.83 | 14.27 | +3.41% | |
| 15.15 | 15.80 | 13.76 | 13.80 | -9.33% | |
| 15.04 | 15.25 | 14.90 | 15.22 | +1.20% | |
| 14.40 | 15.19 | 14.35 | 15.04 | +3.72% | |
| 14.22 | 14.50 | 14.13 | 14.50 | +2.98% | |
| 13.81 | 14.13 | 13.66 | 14.08 | +1.88% | |
| 13.91 | 14.09 | 13.68 | 13.82 | -1.99% | |
| 13.82 | 14.14 | 13.67 | 14.10 | +3.68% | |
| 13.78 | 14.07 | 13.54 | 13.60 | -0.15% | |
| 13.36 | 13.79 | 13.36 | 13.62 | +1.64% | |
| 13.45 | 13.87 | 13.24 | 13.40 | -0.96% | |
| 13.45 | 13.84 | 13.25 | 13.53 | -0.37% | |
| 13.57 | 13.64 | 13.08 | 13.58 | +0.07% | |
| 13.55 | 13.73 | 13.31 | 13.57 | -1.38% | |
| 14.07 | 14.28 | 13.64 | 13.76 | -2.20% | |
| 14.19 | 14.67 | 13.64 | 14.07 | -0.64% | |
| 14.13 | 14.48 | 14.09 | 14.16 | -1.12% | |
| 14.69 | 14.93 | 14.29 | 14.32 | -2.45% | |
| 14.59 | 15.03 | 14.27 | 14.68 | +2.73% | |
| 14.78 | 15.10 | 14.07 | 14.29 | -3.71% | |
| 14.84 | 15.34 | 14.68 | 14.84 | -0.40% | |
| 15.59 | 15.59 | 14.75 | 14.90 | -2.99% | |
| 15.26 | 15.47 | 15.10 | 15.36 | -0.52% | |
| 14.65 | 15.45 | 14.34 | 15.44 | +5.25% | |
| 15.38 | 15.57 | 14.65 | 14.67 | -4.62% | |
| 15.22 | 15.77 | 15.15 | 15.38 | +2.81% | |
| 15.11 | 15.23 | 14.85 | 14.96 | -0.80% | |
| 16.32 | 16.37 | 14.98 | 15.08 | -7.20% | |
| 15.86 | 16.38 | 15.78 | 16.25 | +3.37% | |
| 16.16 | 16.32 | 15.61 | 15.72 | -4.55% | |
| 16.06 | 16.77 | 16.05 | 16.47 | +1.86% | |
| 15.80 | 16.36 | 15.69 | 16.17 | +2.47% | |
| 15.81 | 16.12 | 15.63 | 15.78 | -0.44% | |
| 15.81 | 16.12 | 15.76 | 15.85 | -0.50% | |
| 16.23 | 16.46 | 15.93 | 15.93 | -1.85% | |
| 15.57 | 16.35 | 15.55 | 16.23 | +4.64% | |
| 14.78 | 15.60 | 14.76 | 15.51 | +5.37% | |
| 14.88 | 14.97 | 14.53 | 14.72 | -2.00% | |
| 14.77 | 15.07 | 14.62 | 15.02 | +1.83% | |
| 14.79 | 15.12 | 14.63 | 14.75 | -0.07% | |
| 14.91 | 15.23 | 14.66 | 14.76 | -0.47% | |
| 14.57 | 15.14 | 14.50 | 14.83 | +0.95% | |
| 14.76 | 15.00 | 14.62 | 14.69 | +0.34% | |
| 14.65 | 14.91 | 14.47 | 14.64 | -0.48% | |
| 15.18 | 15.32 | 14.54 | 14.71 | -3.35% | |
| 15.30 | 15.55 | 15.14 | 15.22 | +1.06% | |
| 14.89 | 15.11 | 14.57 | 15.06 | +1.14% | |
| 14.74 | 15.06 | 14.47 | 14.89 | +0.88% | |
| 14.17 | 14.92 | 14.10 | 14.76 | +5.35% | |
| 14.89 | 15.08 | 12.83 | 14.01 | -5.78% | |
| 14.73 | 15.46 | 14.46 | 14.87 | +0.20% | |
| 14.98 | 15.20 | 14.80 | 14.84 | +0.07% | |
| 14.52 | 14.86 | 14.30 | 14.83 | +1.09% | |
| 14.36 | 14.87 | 14.35 | 14.67 | +1.31% | |
| 14.66 | 14.77 | 14.38 | 14.48 | -1.09% | |
| 14.71 | 14.92 | 14.43 | 14.64 | -0.75% | |
| 14.42 | 14.77 | 14.29 | 14.75 | +2.29% | |
| 14.67 | 14.68 | 13.94 | 14.42 | -1.97% | |
| 14.99 | 15.15 | 14.52 | 14.71 | -1.54% | |
| 14.69 | 15.05 | 14.58 | 14.94 | +2.19% | |
| 14.37 | 14.72 | 14.14 | 14.62 | +1.74% | |
| 14.44 | 14.68 | 14.33 | 14.37 | +1.63% | |
| 13.90 | 14.20 | 13.77 | 14.14 | +2.02% | |
| 13.65 | 14.01 | 13.65 | 13.86 | +1.46% | |
| 13.33 | 13.79 | 13.29 | 13.66 | +2.63% | |
| 12.80 | 13.35 | 12.73 | 13.31 | +2.62% | |
| 13.02 | 13.11 | 12.75 | 12.97 | -0.54% | |
| 13.20 | 13.31 | 12.86 | 13.04 | -1.81% | |
| 14.23 | 14.37 | 13.15 | 13.28 | -0.90% | |
| 13.46 | 13.54 | 13.08 | 13.40 | -1.40% | |
| 13.58 | 13.76 | 13.48 | 13.59 | +0.07% | |
| 13.33 | 13.73 | 13.21 | 13.58 | -1.02% | |
| 13.47 | 14.02 | 13.40 | 13.72 | +2.39% | |
| 13.27 | 13.57 | 13.04 | 13.40 | +3.16% | |
| 12.90 | 13.20 | 12.85 | 12.99 | +2.28% | |
| 12.65 | 12.78 | 12.44 | 12.70 | -0.86% | |
| 13.07 | 13.34 | 12.80 | 12.81 | -3.39% | |
| 13.68 | 13.77 | 13.18 | 13.26 | -1.63% | |
| 13.39 | 13.58 | 13.27 | 13.48 | -0.81% | |
| 13.62 | 13.82 | 13.46 | 13.59 | +3.58% | |
| 13.51 | 13.62 | 13.06 | 13.12 | -2.31% | |
| 13.15 | 13.57 | 13.10 | 13.43 | +0.75% | |
| 13.66 | 13.89 | 13.29 | 13.33 | -1.19% | |
| 13.52 | 13.70 | 13.44 | 13.49 | +1.12% | |
| 13.23 | 13.54 | 13.19 | 13.34 | +1.44% | |
| 13.70 | 13.90 | 13.11 | 13.15 | -4.50% | |
| 14.35 | 14.47 | 13.71 | 13.77 | -2.69% | |
| 14.08 | 14.37 | 13.82 | 14.15 | -0.56% | |
| 14.11 | 14.28 | 13.80 | 14.23 | +0.21% | |
| 13.99 | 14.26 | 13.35 | 14.20 | -0.49% | |
| 14.83 | 14.90 | 14.20 | 14.27 | -6.12% | |
| 15.20 | 15.48 | 14.92 | 15.20 | -0.85% | |
| 14.86 | 15.37 | 14.71 | 15.33 | +3.93% | |
| 14.34 | 14.77 | 14.20 | 14.75 | +0.34% | |
| 14.89 | 15.15 | 14.65 | 14.70 | -4.55% | |
| 15.46 | 15.59 | 15.10 | 15.40 | -2.22% | |
| 15.84 | 16.09 | 15.61 | 15.75 | +2.27% | |
| 15.05 | 15.42 | 14.72 | 15.40 | +4.05% | |
| 14.92 | 15.07 | 14.53 | 14.80 | -0.74% | |
| 15.24 | 15.45 | 14.61 | 14.91 | -3.24% | |
| 15.24 | 15.94 | 15.00 | 15.41 | -1.60% | |
| 15.61 | 15.93 | 15.31 | 15.66 | -0.25% | |
| 16.17 | 16.38 | 15.65 | 15.70 | +0.64% | |
| 15.39 | 15.78 | 15.19 | 15.60 | +0.58% | |
| 16.29 | 16.63 | 15.38 | 15.51 | -4.79% | |
| 16.57 | 16.76 | 15.83 | 16.29 | -1.27% | |
| 17.48 | 17.54 | 16.18 | 16.50 | -5.44% | |
| 17.00 | 17.54 | 16.87 | 17.45 | +2.23% | |
| 17.46 | 17.56 | 16.22 | 17.07 | -0.06% | |
| 16.71 | 17.22 | 16.44 | 17.08 | +3.14% | |
| 15.30 | 16.58 | 15.12 | 16.56 | +6.43% | |
| 16.10 | 17.44 | 14.70 | 15.56 | +6.36% | |
| 14.83 | 15.21 | 14.32 | 14.63 | -1.42% | |
| 14.43 | 15.00 | 14.22 | 14.84 | +3.41% | |
| 14.37 | 14.60 | 14.12 | 14.35 | +0.07% | |
| 14.55 | 14.62 | 14.18 | 14.34 | -1.58% | |
| 14.80 | 15.14 | 14.50 | 14.57 | -1.15% | |
| 15.06 | 15.07 | 14.63 | 14.74 | -1.80% | |
| 14.62 | 15.32 | 14.62 | 15.01 | +0.67% | |
| 15.42 | 15.43 | 14.80 | 14.91 | -3.99% | |
| 15.71 | 15.87 | 15.50 | 15.53 | -0.26% | |
| 15.50 | 15.81 | 15.37 | 15.57 | +1.63% | |
| 15.37 | 15.73 | 15.03 | 15.32 | -3.34% | |
| 15.97 | 16.21 | 15.81 | 15.85 | -0.50% | |
| 16.23 | 16.29 | 15.81 | 15.93 | -1.67% | |
| 16.99 | 17.14 | 16.03 | 16.20 | -4.65% | |
| 16.87 | 17.32 | 16.79 | 16.99 | +0.77% | |
| 16.61 | 17.07 | 16.49 | 16.86 | +1.38% | |
| 16.81 | 17.00 | 16.54 | 16.63 | -0.78% | |
| 16.51 | 16.99 | 16.50 | 16.76 | +0.66% | |
| 17.04 | 17.04 | 16.23 | 16.65 | -2.29% | |
| 17.86 | 18.04 | 16.87 | 17.04 | -5.86% | |
| 17.83 | 18.66 | 17.62 | 18.10 | +3.49% | |
| 17.81 | 17.88 | 17.30 | 17.49 | -0.40% | |
| 17.71 | 17.78 | 17.38 | 17.56 | -0.96% | |
| 17.72 | 17.94 | 17.59 | 17.73 | +0.28% | |
| 17.97 | 18.03 | 17.48 | 17.68 | -2.21% | |
| 17.93 | 18.17 | 17.92 | 18.08 | +0.72% | |
| 17.85 | 18.16 | 17.83 | 17.95 | +0.34% | |
| 17.95 | 17.99 | 17.78 | 17.89 | -0.83% | |
| 18.33 | 18.40 | 17.54 | 18.04 | -2.17% | |
| 18.27 | 18.45 | 18.11 | 18.44 | +0.77% | |
| 18.44 | 18.68 | 18.18 | 18.30 | +0.49% | |
| 18.22 | 18.31 | 17.93 | 18.21 | -0.16% | |
| 18.24 | 18.38 | 17.92 | 18.24 | -0.49% | |
| 18.54 | 18.65 | 18.06 | 18.33 | -0.49% | |
| 18.49 | 18.71 | 18.25 | 18.42 | -0.32% | |
| 19.05 | 19.21 | 18.36 | 18.48 | -2.84% | |
| 19.16 | 19.32 | 18.70 | 19.02 | -0.73% | |
| 19.00 | 19.82 | 18.94 | 19.16 | +0.68% | |
| 19.18 | 19.45 | 18.92 | 19.03 | -0.63% | |
| 18.76 | 19.16 | 18.52 | 19.15 | +2.08% | |
| 19.00 | 19.07 | 18.65 | 18.76 | -1.52% | |
| 18.91 | 19.07 | 18.71 | 19.05 | +1.44% | |
| 18.65 | 18.89 | 18.51 | 18.78 | +1.24% | |
| 18.27 | 19.08 | 18.16 | 18.55 | -0.05% | |
| 18.61 | 18.66 | 18.42 | 18.56 | -0.38% | |
| 18.42 | 18.86 | 18.32 | 18.63 | +0.81% | |
| 17.66 | 18.56 | 17.64 | 18.48 | +4.76% | |
| 16.83 | 17.73 | 16.73 | 17.64 | +5.13% | |
| 16.08 | 17.12 | 15.98 | 16.78 | +5.20% | |
| 16.52 | 16.70 | 15.77 | 15.95 | -1.36% | |
| 16.28 | 16.82 | 16.14 | 16.17 | -0.68% | |
| 16.34 | 16.49 | 15.93 | 16.28 | +2.52% | |
| 16.30 | 16.34 | 15.84 | 15.88 | -4.11% | |
| 16.37 | 16.74 | 16.21 | 16.56 | -0.12% | |
| 17.01 | 17.06 | 16.50 | 16.58 | -3.10% | |
| 16.89 | 17.37 | 16.89 | 17.11 | +1.30% | |
| 16.76 | 17.23 | 16.65 | 16.89 | +1.38% | |
| 16.49 | 17.04 | 16.40 | 16.66 | +2.27% | |
| 16.29 | 16.46 | 15.91 | 16.29 | 0.00% | |
| 17.17 | 17.20 | 16.00 | 16.29 | -2.10% | |
| 17.02 | 17.89 | 15.88 | 16.64 | +1.40% | |
| 16.45 | 16.71 | 15.96 | 16.41 | -2.38% | |
| 17.08 | 17.17 | 16.76 | 16.81 | -2.10% | |
| 16.85 | 17.33 | 16.75 | 17.17 | +1.84% | |
| 16.53 | 16.98 | 16.43 | 16.86 | +0.72% | |
| 17.11 | 17.19 | 16.54 | 16.74 | -3.24% | |
| 17.52 | 17.52 | 17.22 | 17.30 | -1.82% | |
| 17.70 | 17.78 | 17.36 | 17.62 | +1.26% | |
| 17.65 | 17.65 | 17.27 | 17.40 | +0.17% | |
| 16.55 | 17.38 | 16.50 | 17.37 | +4.83% | |
| 16.74 | 17.06 | 16.43 | 16.57 | -1.49% | |
| 16.92 | 17.11 | 16.61 | 16.82 | -0.71% | |
| 16.69 | 17.12 | 16.64 | 16.94 | +2.60% | |
| 16.46 | 16.83 | 16.24 | 16.51 | +0.18% | |
| 16.50 | 17.11 | 16.37 | 16.48 | +0.24% | |
| 16.17 | 16.54 | 16.05 | 16.44 | +2.94% | |
| 16.10 | 16.34 | 15.84 | 15.97 | -3.15% | |
| 16.92 | 17.10 | 16.47 | 16.49 | -0.12% | |
| 17.76 | 17.78 | 16.34 | 16.51 | -6.88% | |
| 18.00 | 18.01 | 17.41 | 17.73 | -1.72% | |
| 17.63 | 18.06 | 17.51 | 18.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SONO chart for longer ranges.