Sonos, Inc. (SONO)
13.79
-0.24 (-1.71%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 14.08 | 14.24 | 13.77 | 13.79 | 1,376,688 | 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 | 14.40 | 13.94 | 14.38 | 942,004 | 14.38 |
| 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 |
| 12/04/2024 | 14.05 | 14.90 | 14.05 | 14.65 | 2,090,727 | 14.65 |
| 12/03/2024 | 14.00 | 14.27 | 13.90 | 14.19 | 1,513,188 | 14.19 |
| 12/02/2024 | 13.55 | 14.13 | 13.54 | 14.08 | 1,747,750 | 14.08 |
| 11/29/2024 | 13.78 | 13.98 | 13.59 | 13.61 | 1,055,049 | 13.61 |
| 11/27/2024 | 13.31 | 13.74 | 13.24 | 13.64 | 1,450,293 | 13.64 |
| 11/26/2024 | 13.89 | 13.92 | 13.14 | 13.17 | 2,034,902 | 13.17 |
| 11/25/2024 | 13.70 | 14.55 | 13.66 | 14.00 | 2,099,715 | 14.00 |
| 11/22/2024 | 13.50 | 13.66 | 13.38 | 13.49 | 1,799,904 | 13.49 |
| 11/21/2024 | 12.86 | 13.55 | 12.74 | 13.50 | 2,157,926 | 13.50 |
| 11/20/2024 | 13.00 | 13.15 | 12.62 | 12.95 | 2,522,433 | 12.95 |
| 11/19/2024 | 12.49 | 12.96 | 12.37 | 12.90 | 2,217,293 | 12.90 |
| 11/18/2024 | 12.92 | 12.97 | 12.30 | 12.63 | 3,031,318 | 12.63 |
| 11/15/2024 | 13.87 | 13.88 | 13.04 | 13.05 | 1,955,172 | 13.05 |
| 11/14/2024 | 15.45 | 15.89 | 13.69 | 13.75 | 6,215,902 | 13.75 |
| 11/13/2024 | 14.40 | 14.61 | 14.06 | 14.08 | 4,690,459 | 14.08 |
| 11/12/2024 | 14.13 | 14.26 | 13.94 | 14.06 | 2,373,661 | 14.06 |
| 11/11/2024 | 13.90 | 14.41 | 13.90 | 14.34 | 1,748,009 | 14.34 |
| 11/08/2024 | 13.57 | 13.95 | 13.55 | 13.84 | 1,503,978 | 13.84 |
| 11/07/2024 | 13.62 | 13.81 | 13.45 | 13.52 | 1,569,076 | 13.52 |
| 11/06/2024 | 14.30 | 14.74 | 13.59 | 13.63 | 1,922,910 | 13.63 |
| 11/05/2024 | 13.53 | 13.80 | 13.30 | 13.77 | 1,673,752 | 13.77 |
| 11/04/2024 | 12.80 | 13.50 | 12.80 | 13.48 | 1,582,599 | 13.48 |
| 11/01/2024 | 12.42 | 12.90 | 12.42 | 12.80 | 1,315,458 | 12.80 |