NASDAQ · SONO

Sonos, Inc.

Technology · Consumer Electronics

$17.46

Down-$0.29 (-1.63%)

Updated Oct 30, 2026, 2:46 AM

SID Score

6.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SONO

SONO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

SONO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$17.57	$17.725	$17.33	$17.46	920.06K
Oct 28, 2026	$17.60	$17.89	$17.50	$17.75	834.64K
Oct 27, 2026	$17.59	$17.89	$17.4101	$17.87	1.75M
Oct 26, 2026	$17.64	$17.85	$17.35	$17.59	971.16K
Oct 23, 2026	$17.53	$17.645	$17.365	$17.54	1.05M
Oct 22, 2026	$17.47	$17.75	$17.42	$17.705	895.97K
Oct 21, 2026	$17.40	$17.66	$17.32	$17.47	1.21M
Oct 20, 2026	$16.91	$17.52	$16.91	$17.37	1.08M
Oct 19, 2026	$17.24	$17.38	$16.85	$16.93	1.17M
Oct 16, 2026	$17.69	$17.776	$16.84	$17.34	1.5M
Oct 15, 2026	$17.73	$17.93	$17.58	$17.69	1.55M
Oct 14, 2026	$17.70	$17.94	$17.38	$17.60	1.72M
Oct 13, 2026	$17.18	$17.915	$17.18	$17.72	2.39M
Oct 12, 2026	$17.25	$17.78	$16.915	$17.34	1.6M
Oct 9, 2026	$16.98	$17.275	$16.835	$17.26	1.01M
Oct 8, 2026	$16.98	$17.085	$16.695	$16.95	1.95M
Oct 7, 2026	$17.16	$17.51	$16.935	$16.98	1.87M
Oct 6, 2026	$18.00	$18.059	$17.29	$17.43	1.58M
Oct 5, 2026	$17.52	$17.96	$17.27	$17.94	2.69M
Oct 2, 2026	$17.88	$18.35	$17.64	$17.70	2.53M
Oct 1, 2026	$18.09	$18.14	$17.465	$17.75	2.27M