Sphere Entertainment Stock Price History
NYSE: SPHRConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
106.41-2.84 (-2.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPHR price history at a glance
The price history for Sphere Entertainment (SPHR) on this page begins on April 6, 2020, when the stock closed at $40.88; it most recently closed at $106.41 on October 5, 2026. The highest price in this record is $181.63, reached on August 10, 2026; the latest close is 41.4% below that peak. Across the 5 complete calendar years in the table, SPHR finished higher in 3 and lower in 2. Its best year was 2025 (+122.1%) and its worst was 2022 (-36.1%).
Over roughly 6 years the share price changed +160.3%, a 15.9% compound annual price return (excluding dividends). In the last 12 months alone, SPHR has gained 79.9%. 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 2020
- $181.63
- Date of high
- Aug 10, 2026
- Low since 2020
- $18.00
- Date of low
- Nov 7, 2022
- 52-week high
- $181.63
- 52-week low
- $58.18
- IPO year
- 2020
- Last close
- $106.41
SPHR returns
1 week
-17.03%
1 month
-24.50%
3 months
-28.20%
6 months
-17.13%
Year to date
+11.92%
1 year
+79.90%
3 years
+204.20%
5 years
+228.83%
SPHR price return, excluding dividends.
SPHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 106.41 | +12.84% |
| 2025 | 94.30 | +122.09% |
| 2024 | 42.46 | +25.03% |
| 2023 | 33.96 | +63.49% |
| 2022 | 20.77 | -36.07% |
| 2021 | 32.49 | -33.04% |
| 2020* | 48.52 | +18.68% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SPHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 108.98 | 111.00 | 106.01 | 106.41 | -2.60% | |
| 104.18 | 112.09 | 103.42 | 109.25 | +2.83% | |
| 103.43 | 108.26 | 102.00 | 106.24 | +0.82% | |
| 110.31 | 112.80 | 103.56 | 105.38 | -4.89% | |
| 120.99 | 122.44 | 110.03 | 110.80 | -13.61% | |
| 129.55 | 132.17 | 127.41 | 128.25 | -0.23% | |
| 134.20 | 134.20 | 123.93 | 128.55 | -4.38% | |
| 134.77 | 137.85 | 133.97 | 134.44 | +0.10% | |
| 140.44 | 141.46 | 133.89 | 134.30 | -3.19% | |
| 139.83 | 141.50 | 138.47 | 138.72 | -1.71% | |
| 139.24 | 142.24 | 136.67 | 141.13 | +1.94% | |
| 135.35 | 138.61 | 133.21 | 138.44 | +1.88% | |
| 140.34 | 140.74 | 135.82 | 135.89 | -4.24% | |
| 146.60 | 149.45 | 140.75 | 141.91 | -2.23% | |
| 146.85 | 149.20 | 144.83 | 145.14 | -0.03% | |
| 144.38 | 145.74 | 141.37 | 145.19 | +0.17% | |
| 148.83 | 151.36 | 143.75 | 144.94 | +0.35% | |
| 146.02 | 147.93 | 141.54 | 144.43 | +0.22% | |
| 147.35 | 149.65 | 144.01 | 144.12 | -2.23% | |
| 142.96 | 150.57 | 141.71 | 147.40 | +2.72% | |
| 144.65 | 146.95 | 142.01 | 143.50 | +1.17% | |
| 138.38 | 142.68 | 137.78 | 141.84 | +0.64% | |
| 139.83 | 142.56 | 139.01 | 140.94 | -1.03% | |
| 142.00 | 144.05 | 140.42 | 142.41 | -0.01% | |
| 141.99 | 145.51 | 141.76 | 142.42 | -0.41% | |
| 141.75 | 143.76 | 138.30 | 143.00 | +1.69% | |
| 135.06 | 142.20 | 134.71 | 140.63 | +5.50% | |
| 134.03 | 136.66 | 132.80 | 133.30 | -2.20% | |
| 140.42 | 140.67 | 134.30 | 136.30 | -3.80% | |
| 146.45 | 146.92 | 140.51 | 141.68 | -3.84% | |
| 157.47 | 158.44 | 146.93 | 147.34 | -6.39% | |
| 161.42 | 161.42 | 155.28 | 157.40 | -1.53% | |
| 159.32 | 163.97 | 156.94 | 159.85 | +1.61% | |
| 158.63 | 160.60 | 156.69 | 157.31 | -0.66% | |
| 156.33 | 161.27 | 154.00 | 158.36 | +1.36% | |
| 160.27 | 162.95 | 155.36 | 156.23 | -2.23% | |
| 165.84 | 166.47 | 159.00 | 159.79 | -2.70% | |
| 170.98 | 172.61 | 163.38 | 164.22 | -4.30% | |
| 168.10 | 171.73 | 165.00 | 171.60 | +2.14% | |
| 176.68 | 178.84 | 167.46 | 168.00 | -4.75% | |
| 175.10 | 181.63 | 172.18 | 176.38 | +0.74% | |
| 164.78 | 176.00 | 164.78 | 175.09 | +7.83% | |
| 162.76 | 166.44 | 162.01 | 162.37 | -0.07% | |
| 159.54 | 163.81 | 157.72 | 162.49 | +1.85% | |
| 154.91 | 161.39 | 154.91 | 159.54 | +3.44% | |
| 160.20 | 161.43 | 154.16 | 154.23 | -3.99% | |
| 159.16 | 164.27 | 158.50 | 160.64 | +1.32% | |
| 150.87 | 160.13 | 150.87 | 158.54 | +7.64% | |
| 140.29 | 150.18 | 140.25 | 147.29 | +2.82% | |
| 146.96 | 150.69 | 141.59 | 143.25 | -3.42% | |
| 139.01 | 151.00 | 133.43 | 148.32 | +5.81% | |
| 141.10 | 141.55 | 133.55 | 140.17 | -0.80% | |
| 139.17 | 142.12 | 136.25 | 141.30 | +0.96% | |
| 138.30 | 143.11 | 136.05 | 139.95 | +2.71% | |
| 134.96 | 139.86 | 132.90 | 136.26 | +2.21% | |
| 137.95 | 140.24 | 132.77 | 133.31 | -3.57% | |
| 141.00 | 141.00 | 136.67 | 138.25 | -2.78% | |
| 139.60 | 142.37 | 135.01 | 142.20 | +3.39% | |
| 143.50 | 147.74 | 135.78 | 137.54 | -3.56% | |
| 135.89 | 142.93 | 135.00 | 142.62 | +2.94% | |
| 142.35 | 144.42 | 136.70 | 138.54 | -3.40% | |
| 137.72 | 143.82 | 137.72 | 143.42 | +4.67% | |
| 145.35 | 145.93 | 135.69 | 137.02 | -5.49% | |
| 146.76 | 147.33 | 141.70 | 144.98 | -2.17% | |
| 151.72 | 154.26 | 145.54 | 148.20 | -2.51% | |
| 153.78 | 155.55 | 148.90 | 152.01 | +0.62% | |
| 157.06 | 160.00 | 150.49 | 151.08 | -3.45% | |
| 150.24 | 158.27 | 148.01 | 156.48 | +3.28% | |
| 164.34 | 166.28 | 150.04 | 151.51 | -7.50% | |
| 169.12 | 170.00 | 162.13 | 163.79 | -3.15% | |
| 170.53 | 174.30 | 165.28 | 169.12 | -2.26% | |
| 169.99 | 174.60 | 169.59 | 173.03 | +0.40% | |
| 166.90 | 172.34 | 165.66 | 172.34 | +1.47% | |
| 161.15 | 171.47 | 160.99 | 169.85 | +5.27% | |
| 155.60 | 161.42 | 155.36 | 161.35 | +4.02% | |
| 157.69 | 162.01 | 154.26 | 155.12 | -1.95% | |
| 154.13 | 160.67 | 152.12 | 158.20 | +0.61% | |
| 157.11 | 158.50 | 152.79 | 157.24 | -0.06% | |
| 154.10 | 159.58 | 152.44 | 157.33 | +3.27% | |
| 158.00 | 160.36 | 148.19 | 152.35 | -1.00% | |
| 154.27 | 158.85 | 153.62 | 153.89 | -0.32% | |
| 154.77 | 156.59 | 152.05 | 154.38 | +0.74% | |
| 150.86 | 154.57 | 148.34 | 153.25 | +1.64% | |
| 142.50 | 151.94 | 142.00 | 150.77 | +6.18% | |
| 139.35 | 143.90 | 138.42 | 142.00 | +1.70% | |
| 138.73 | 141.69 | 132.61 | 139.63 | +1.55% | |
| 142.19 | 143.97 | 135.02 | 137.50 | -1.43% | |
| 139.46 | 141.28 | 136.12 | 139.50 | -1.88% | |
| 140.58 | 147.00 | 137.59 | 142.18 | +0.30% | |
| 141.12 | 143.23 | 137.43 | 141.75 | -0.14% | |
| 142.95 | 145.78 | 140.74 | 141.95 | -2.63% | |
| 138.47 | 147.81 | 136.90 | 145.78 | +5.27% | |
| 132.13 | 138.70 | 131.55 | 138.48 | +3.54% | |
| 131.56 | 136.49 | 130.10 | 133.75 | +1.70% | |
| 134.49 | 135.62 | 130.41 | 131.51 | -1.96% | |
| 130.51 | 134.45 | 130.00 | 134.14 | +3.69% | |
| 130.99 | 132.25 | 128.54 | 129.37 | -0.66% | |
| 132.33 | 133.25 | 128.57 | 130.23 | -3.10% | |
| 137.36 | 138.60 | 133.50 | 134.40 | -0.69% | |
| 136.73 | 136.73 | 132.97 | 135.33 | -1.52% | |
| 135.00 | 137.67 | 130.36 | 137.42 | +2.30% | |
| 133.06 | 136.76 | 130.98 | 134.33 | -0.38% | |
| 134.94 | 138.68 | 132.36 | 134.84 | +2.31% | |
| 136.00 | 136.41 | 130.38 | 131.79 | -3.07% | |
| 125.13 | 136.68 | 124.11 | 135.96 | +7.13% | |
| 133.16 | 133.16 | 125.05 | 126.91 | -4.82% | |
| 139.46 | 139.66 | 132.90 | 133.33 | -2.49% | |
| 143.88 | 144.75 | 135.24 | 136.73 | -5.02% | |
| 140.51 | 146.20 | 140.00 | 143.95 | +5.38% | |
| 144.89 | 149.00 | 134.56 | 136.60 | +0.10% | |
| 144.65 | 144.85 | 136.30 | 136.46 | -5.71% | |
| 142.76 | 146.37 | 142.76 | 144.73 | +1.60% | |
| 140.38 | 142.66 | 139.00 | 142.45 | +2.53% | |
| 132.87 | 139.55 | 132.87 | 138.93 | +4.46% | |
| 132.83 | 133.17 | 126.32 | 133.00 | -0.78% | |
| 132.63 | 135.26 | 130.00 | 134.04 | +2.02% | |
| 127.88 | 134.00 | 126.20 | 131.38 | +2.74% | |
| 128.00 | 130.96 | 125.37 | 127.87 | -1.07% | |
| 128.95 | 130.43 | 127.00 | 129.25 | +1.24% | |
| 131.11 | 131.66 | 126.68 | 127.67 | -2.75% | |
| 135.09 | 136.95 | 131.13 | 131.28 | -3.24% | |
| 135.00 | 137.30 | 134.00 | 135.67 | +1.94% | |
| 131.80 | 133.29 | 130.23 | 133.09 | +0.51% | |
| 135.00 | 136.57 | 131.32 | 132.41 | -0.86% | |
| 129.18 | 133.59 | 128.47 | 133.56 | +3.64% | |
| 127.00 | 129.37 | 126.02 | 128.87 | +0.37% | |
| 129.03 | 130.40 | 127.27 | 128.40 | -0.49% | |
| 130.50 | 131.76 | 127.57 | 129.03 | -1.46% | |
| 130.60 | 133.52 | 128.50 | 130.94 | +5.38% | |
| 125.31 | 127.63 | 123.04 | 124.25 | -1.65% | |
| 127.99 | 130.33 | 125.52 | 126.33 | -0.70% | |
| 117.32 | 127.41 | 116.17 | 127.22 | +6.18% | |
| 118.98 | 123.61 | 118.38 | 119.81 | +2.05% | |
| 108.00 | 117.86 | 107.48 | 117.40 | +10.15% | |
| 108.45 | 108.99 | 104.55 | 106.58 | -0.18% | |
| 105.36 | 108.56 | 104.45 | 106.77 | -1.44% | |
| 114.50 | 116.40 | 108.02 | 108.33 | -6.47% | |
| 116.04 | 117.05 | 113.43 | 115.82 | +0.87% | |
| 110.50 | 114.98 | 109.59 | 114.82 | +3.26% | |
| 107.41 | 113.40 | 106.15 | 111.20 | +3.51% | |
| 111.30 | 113.80 | 105.60 | 107.43 | -4.83% | |
| 109.44 | 114.18 | 108.83 | 112.88 | +2.33% | |
| 111.01 | 112.35 | 109.89 | 110.31 | -0.94% | |
| 111.43 | 114.09 | 111.20 | 111.36 | +0.41% | |
| 106.15 | 111.87 | 105.51 | 110.91 | +4.93% | |
| 110.00 | 111.64 | 104.65 | 105.70 | -3.81% | |
| 111.72 | 113.30 | 108.63 | 109.89 | -3.36% | |
| 114.19 | 118.07 | 112.03 | 113.71 | -1.22% | |
| 119.29 | 121.93 | 114.55 | 115.12 | -2.23% | |
| 113.80 | 119.49 | 113.80 | 117.74 | +4.36% | |
| 110.84 | 114.76 | 110.55 | 112.82 | -0.85% | |
| 114.31 | 115.74 | 111.45 | 113.79 | -1.89% | |
| 113.28 | 117.16 | 111.16 | 115.98 | +3.92% | |
| 112.44 | 113.67 | 109.61 | 111.61 | -2.44% | |
| 116.51 | 117.89 | 113.78 | 114.40 | -3.87% | |
| 115.52 | 120.27 | 112.63 | 119.01 | +2.31% | |
| 115.42 | 117.05 | 114.00 | 116.32 | +1.85% | |
| 113.42 | 117.00 | 112.07 | 114.21 | +0.88% | |
| 110.95 | 115.75 | 110.50 | 113.21 | +1.72% | |
| 113.50 | 113.52 | 110.74 | 111.30 | -2.57% | |
| 115.17 | 115.50 | 113.14 | 114.24 | -0.91% | |
| 114.40 | 117.79 | 113.97 | 115.29 | +0.04% | |
| 114.95 | 118.14 | 114.57 | 115.24 | +0.46% | |
| 115.90 | 118.13 | 113.47 | 114.71 | -0.86% | |
| 116.00 | 117.50 | 110.36 | 115.70 | -0.02% | |
| 108.56 | 117.06 | 106.08 | 115.72 | +22.07% | |
| 97.99 | 99.38 | 94.51 | 94.80 | -2.74% | |
| 95.27 | 97.70 | 95.00 | 97.47 | +2.69% | |
| 92.24 | 95.48 | 92.24 | 94.92 | +1.83% | |
| 88.99 | 93.83 | 88.99 | 93.21 | +5.43% | |
| 90.57 | 92.95 | 87.60 | 88.41 | -3.59% | |
| 95.00 | 95.00 | 90.21 | 91.70 | -3.47% | |
| 96.07 | 96.63 | 90.96 | 95.00 | +0.40% | |
| 95.26 | 98.89 | 94.12 | 94.62 | -0.93% | |
| 96.35 | 97.99 | 94.04 | 95.51 | -0.87% | |
| 94.89 | 97.09 | 92.69 | 96.35 | +2.16% | |
| 95.54 | 96.24 | 93.60 | 94.31 | -2.14% | |
| 96.02 | 97.46 | 94.66 | 96.37 | +0.83% | |
| 96.74 | 98.59 | 95.41 | 95.58 | -0.64% | |
| 98.86 | 99.54 | 95.31 | 96.20 | -2.22% | |
| 96.49 | 100.22 | 96.28 | 98.38 | +5.61% | |
| 95.54 | 95.97 | 90.76 | 93.15 | -2.28% | |
| 96.85 | 100.64 | 94.31 | 95.32 | -1.08% | |
| 96.50 | 97.88 | 95.11 | 96.36 | -0.08% | |
| 99.47 | 101.89 | 96.16 | 96.44 | -1.84% | |
| 97.54 | 98.42 | 96.17 | 98.25 | +0.39% | |
| 94.47 | 98.29 | 94.16 | 97.87 | +3.26% | |
| 94.68 | 95.70 | 93.30 | 94.78 | -0.50% | |
| 93.20 | 97.02 | 92.49 | 95.26 | +4.26% | |
| 92.02 | 94.29 | 90.99 | 91.37 | 0.00% | |
| 91.45 | 92.00 | 88.70 | 91.37 | -1.10% | |
| 93.60 | 94.75 | 91.53 | 92.39 | -1.11% | |
| 94.27 | 95.06 | 90.41 | 93.43 | -0.92% | |
| 94.69 | 95.00 | 90.88 | 94.30 | -0.82% | |
| 96.99 | 97.05 | 95.01 | 95.08 | -1.74% | |
| 93.01 | 97.20 | 93.01 | 96.76 | +3.83% | |
| 93.49 | 94.23 | 92.70 | 93.19 | -0.26% | |
| 93.92 | 94.21 | 92.53 | 93.43 | -0.60% | |
| 94.03 | 94.74 | 92.60 | 93.99 | +0.07% | |
| 94.77 | 95.88 | 93.59 | 93.92 | -1.44% | |
| 93.49 | 96.73 | 93.49 | 95.29 | +2.20% | |
| 90.49 | 94.64 | 90.01 | 93.24 | +4.45% | |
| 88.98 | 91.44 | 88.56 | 89.27 | +3.48% | |
| 87.11 | 88.59 | 85.27 | 86.27 | -1.41% | |
| 87.91 | 88.68 | 85.27 | 87.50 | -2.63% | |
| 90.28 | 91.54 | 89.37 | 89.86 | +0.08% | |
| 89.49 | 93.49 | 89.37 | 89.79 | +0.72% | |
| 86.35 | 89.37 | 86.35 | 89.15 | +2.99% | |
| 86.51 | 87.98 | 85.29 | 86.56 | -0.62% | |
| 84.49 | 87.45 | 83.94 | 87.10 | +3.57% | |
| 84.63 | 84.98 | 82.66 | 84.10 | -0.25% | |
| 82.51 | 85.48 | 82.24 | 84.31 | +1.87% | |
| 81.41 | 83.69 | 81.23 | 82.76 | +1.58% | |
| 81.51 | 81.97 | 80.28 | 81.47 | -0.48% | |
| 83.40 | 84.13 | 80.44 | 81.86 | -1.54% | |
| 83.40 | 84.32 | 81.68 | 83.14 | -1.71% | |
| 83.58 | 84.78 | 82.69 | 84.59 | +2.06% | |
| 81.99 | 83.30 | 81.85 | 82.88 | +1.33% | |
| 78.81 | 81.80 | 78.59 | 81.79 | +4.94% | |
| 75.55 | 78.49 | 75.44 | 77.94 | +2.55% | |
| 74.97 | 77.29 | 73.03 | 76.00 | +1.52% | |
| 78.65 | 81.33 | 74.13 | 74.86 | -3.78% | |
| 77.46 | 79.80 | 76.46 | 77.80 | +0.88% | |
| 74.91 | 77.26 | 73.40 | 77.12 | +2.65% | |
| 77.61 | 77.61 | 74.22 | 75.13 | -2.58% | |
| 77.01 | 78.78 | 75.65 | 77.12 | -0.80% | |
| 79.75 | 80.00 | 76.90 | 77.74 | -2.93% | |
| 78.45 | 81.47 | 78.14 | 80.09 | +2.52% | |
| 76.86 | 79.51 | 76.61 | 78.12 | +1.56% | |
| 77.61 | 78.55 | 76.43 | 76.92 | -0.21% | |
| 72.21 | 77.48 | 72.08 | 77.08 | +5.49% | |
| 73.01 | 74.50 | 71.27 | 73.07 | -0.49% | |
| 69.99 | 74.18 | 69.01 | 73.43 | +5.72% | |
| 64.00 | 72.14 | 64.00 | 69.46 | +4.70% | |
| 68.78 | 68.99 | 65.02 | 66.34 | -3.13% | |
| 67.87 | 69.61 | 67.11 | 68.48 | +1.60% | |
| 67.51 | 68.92 | 66.57 | 67.40 | -0.84% | |
| 67.51 | 69.98 | 66.75 | 67.97 | -0.15% | |
| 67.51 | 68.49 | 67.01 | 68.07 | +0.04% | |
| 67.48 | 69.70 | 67.20 | 68.04 | +1.19% | |
| 65.99 | 67.50 | 65.51 | 67.24 | +3.21% | |
| 64.98 | 66.26 | 64.51 | 65.15 | +1.09% | |
| 65.01 | 65.99 | 62.08 | 64.45 | -1.26% | |
| 63.30 | 68.15 | 63.19 | 65.27 | +3.46% | |
| 59.62 | 63.16 | 59.14 | 63.09 | +7.48% | |
| 59.01 | 60.61 | 58.18 | 58.70 | -1.59% | |
| 61.51 | 62.67 | 58.96 | 59.65 | -3.28% | |
| 62.99 | 63.10 | 61.14 | 61.67 | -1.19% | |
| 60.51 | 63.49 | 59.65 | 62.41 | +2.58% | |
| 60.49 | 62.25 | 60.02 | 60.84 | +3.17% | |
| 58.56 | 61.01 | 58.56 | 58.97 | -0.30% | |
| 59.09 | 59.50 | 57.01 | 59.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPHR chart for longer ranges.