Sonos, Inc. (SONO)
13.05
+0.06 (0.46%)
Sonos, Inc. is a leading audio company that specializes in the development and manufacturing of wireless sound systems and smart speakers
The company is recognized for its innovative approach to home audio, providing a seamless listening experience that integrates music streaming and home entertainment. Sonos products are designed for ease of use and high-quality sound, enabling customers to create customized audio environments throughout their homes. Additionally, Sonos emphasizes compatibility with various music services and smart home technology, making it a popular choice for tech-savvy consumers seeking enhanced audio experiences.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 12.85 | 13.21 | 12.68 | 13.05 | 2,022,418 | 13.05 |
| 3/03/2025 | 13.24 | 13.63 | 12.92 | 12.99 | 1,881,104 | 12.99 |
| 2/28/2025 | 13.19 | 13.22 | 12.91 | 13.22 | 1,491,020 | 13.22 |
| 2/27/2025 | 13.60 | 13.64 | 13.19 | 13.22 | 1,292,116 | 13.22 |
| 2/26/2025 | 13.57 | 13.84 | 13.40 | 13.56 | 1,914,669 | 13.56 |
| 2/25/2025 | 13.00 | 13.57 | 12.79 | 13.49 | 2,674,368 | 13.49 |
| 2/24/2025 | 12.00 | 12.80 | 11.94 | 12.51 | 1,920,078 | 12.51 |
| 2/21/2025 | 12.38 | 12.43 | 11.87 | 11.93 | 2,533,852 | 11.93 |
| 2/20/2025 | 12.38 | 12.57 | 12.23 | 12.26 | 3,476,880 | 12.26 |
| 2/19/2025 | 12.80 | 12.82 | 12.27 | 12.46 | 2,858,614 | 12.46 |
| 2/18/2025 | 13.32 | 13.32 | 12.88 | 12.92 | 2,235,187 | 12.92 |
| 2/14/2025 | 13.27 | 13.38 | 13.10 | 13.33 | 1,301,359 | 13.33 |
| 2/13/2025 | 13.28 | 13.30 | 12.95 | 13.17 | 1,446,395 | 13.17 |
| 2/12/2025 | 13.00 | 13.17 | 12.75 | 13.12 | 2,076,943 | 13.12 |
| 2/11/2025 | 13.63 | 13.70 | 13.11 | 13.23 | 2,811,412 | 13.23 |
| 2/10/2025 | 13.95 | 14.21 | 13.39 | 13.80 | 2,972,267 | 13.80 |
| 2/07/2025 | 15.18 | 15.77 | 13.87 | 13.88 | 3,267,398 | 13.88 |
| 2/06/2025 | 14.89 | 15.80 | 14.63 | 15.00 | 4,610,698 | 15.00 |
| 2/05/2025 | 14.54 | 14.61 | 14.23 | 14.26 | 1,336,644 | 14.26 |
| 2/04/2025 | 13.63 | 14.51 | 13.54 | 14.42 | 2,604,272 | 14.42 |
| 2/03/2025 | 13.50 | 13.70 | 13.33 | 13.57 | 1,721,804 | 13.57 |
| 1/31/2025 | 14.08 | 14.24 | 13.77 | 13.79 | 1,886,146 | 13.79 |
| 1/30/2025 | 14.04 | 14.16 | 13.93 | 14.03 | 1,083,564 | 14.03 |
| 1/29/2025 | 13.92 | 14.19 | 13.67 | 13.98 | 1,873,762 | 13.98 |
| 1/28/2025 | 14.00 | 14.30 | 13.85 | 13.92 | 2,523,748 | 13.92 |
| 1/27/2025 | 13.85 | 14.38 | 13.85 | 13.94 | 2,007,985 | 13.94 |
| 1/24/2025 | 14.10 | 14.31 | 13.93 | 13.93 | 1,423,178 | 13.93 |
| 1/23/2025 | 13.98 | 14.11 | 13.72 | 14.10 | 1,822,167 | 14.10 |
| 1/22/2025 | 14.34 | 14.50 | 14.06 | 14.14 | 1,851,444 | 14.14 |
| 1/21/2025 | 14.11 | 14.46 | 13.94 | 14.36 | 2,906,470 | 14.36 |
| 1/17/2025 | 14.07 | 14.17 | 13.92 | 14.00 | 2,724,927 | 14.00 |
| 1/16/2025 | 14.24 | 14.25 | 13.89 | 13.94 | 2,495,057 | 13.94 |
| 1/15/2025 | 14.45 | 14.79 | 14.17 | 14.23 | 2,399,900 | 14.23 |
| 1/14/2025 | 14.44 | 15.01 | 14.21 | 14.23 | 1,969,459 | 14.23 |
| 1/13/2025 | 14.20 | 14.42 | 12.94 | 14.40 | 5,787,447 | 14.40 |
| 1/10/2025 | 14.46 | 14.61 | 14.31 | 14.52 | 1,189,285 | 14.52 |
| 1/08/2025 | 14.92 | 14.92 | 14.46 | 14.75 | 1,356,441 | 14.75 |
| 1/07/2025 | 14.93 | 15.22 | 14.73 | 14.89 | 1,305,190 | 14.89 |
| 1/06/2025 | 15.11 | 15.51 | 14.98 | 14.99 | 1,540,405 | 14.99 |
| 1/03/2025 | 14.85 | 15.13 | 14.64 | 15.08 | 1,071,178 | 15.08 |
| 1/02/2025 | 14.99 | 15.15 | 14.71 | 14.74 | 1,175,002 | 14.74 |
| 12/31/2024 | 15.07 | 0.00 | 15.07 | 15.04 | 0 | 15.04 |
| 12/30/2024 | 14.82 | 15.10 | 14.53 | 15.07 | 1,822,619 | 15.07 |
| 12/27/2024 | 14.80 | 15.05 | 14.62 | 15.02 | 1,263,070 | 15.02 |
| 12/26/2024 | 14.61 | 15.02 | 14.54 | 14.91 | 1,203,854 | 14.91 |
| 12/24/2024 | 14.60 | 14.86 | 14.46 | 14.78 | 454,274 | 14.78 |
| 12/23/2024 | 14.52 | 14.80 | 14.52 | 14.58 | 1,158,568 | 14.58 |
| 12/20/2024 | 14.30 | 15.17 | 14.24 | 14.56 | 4,949,275 | 14.56 |
| 12/19/2024 | 13.96 | 14.47 | 13.94 | 14.43 | 1,071,906 | 14.43 |
| 12/18/2024 | 14.62 | 14.79 | 13.92 | 13.96 | 1,703,008 | 13.96 |
| 12/17/2024 | 14.59 | 14.71 | 14.33 | 14.56 | 1,606,416 | 14.56 |
| 12/16/2024 | 14.51 | 14.98 | 14.47 | 14.66 | 1,497,501 | 14.66 |
| 12/13/2024 | 14.60 | 14.65 | 14.44 | 14.57 | 1,236,511 | 14.57 |
| 12/12/2024 | 14.53 | 14.66 | 14.40 | 14.49 | 1,209,321 | 14.49 |
| 12/11/2024 | 14.56 | 14.74 | 14.27 | 14.56 | 1,797,676 | 14.56 |
| 12/10/2024 | 14.88 | 14.88 | 14.51 | 14.52 | 1,221,518 | 14.52 |
| 12/09/2024 | 14.82 | 15.04 | 14.76 | 14.88 | 1,501,509 | 14.88 |
| 12/06/2024 | 14.39 | 14.75 | 14.32 | 14.70 | 1,396,662 | 14.70 |
| 12/05/2024 | 14.65 | 14.71 | 14.07 | 14.21 | 1,212,898 | 14.21 |