Sonos, Inc. (SONO) NASDAQ

Currency In USD

AD

SONO Historical Return

If you invested $1000 in Sonos, Inc. (SONO) since IPO date, it would be worth $736.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $439.84, while $1000 invested 1 year ago would be worth $1,348.67. This corresponds to total returns of -26.37%, -56.02%, 34.87%, respectively, with annualized returns of -3.75%, -15.14%, 34.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

SONO Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 202614.3414.6614.6614.8614.272.47M
July 30, 202616.1714.4314.4316.7714.024.98M
July 29, 202616.817.5217.5217.616.623.84M
July 28, 202615.9116.816.816.8315.772.42M
July 27, 202614.8915.6615.6615.8614.881.59M
July 23, 202614.5114.5314.5314.6514.321.51M
July 22, 202614.7414.6614.6614.9714.331.41M
July 21, 202615.2514.7914.7915.4814.761.69M
July 20, 202615.2415.215.215.8814.941.89M
July 17, 202614.2715.1115.1115.5114.273.81M
July 16, 202613.8314.2714.2714.4713.832.53M
July 15, 202615.1513.813.815.813.764.02M
July 14, 202615.0415.2215.2215.2514.91.53M
July 13, 202614.415.0415.0415.1914.351.97M
July 10, 202614.2214.514.514.514.131.36M
July 09, 202613.8114.0814.0814.1313.661.22M
July 08, 202613.9113.8213.8214.0913.681.62M
July 07, 202613.8214.114.114.1413.672.14M
July 06, 202613.7813.613.614.0713.541.5M
July 02, 202613.3613.6213.6213.7913.361.76M
July 01, 202613.4513.413.413.8713.242.39M
June 30, 202613.4513.5313.5313.8413.252.54M
June 29, 202613.5713.5813.5813.6413.083.2M
June 26, 202613.5513.5713.5713.7313.314.66M
June 25, 202614.0713.7613.7614.2813.642.19M
June 24, 202614.1914.0714.0714.6713.642.62M
June 23, 202614.1314.1614.1614.4814.092.11M
June 22, 202614.6914.3214.3214.9314.292.24M
June 18, 202614.5914.6814.6815.0314.274.37M
June 17, 202614.7814.2914.2915.114.072.59M
June 16, 202614.8414.8414.8415.3414.681.56M
June 15, 202615.5914.914.915.5914.753.19M
June 12, 202615.2615.3615.3615.4715.1896,945
June 11, 202614.6515.4415.4415.4514.341.17M
June 10, 202615.3814.6714.6715.5714.651.09M
June 09, 202615.2215.3815.3815.7715.151.47M
June 08, 202615.1114.9614.9615.2314.85990,561
June 05, 202616.3215.0815.0816.3714.981.15M
June 04, 202615.8616.2516.2516.3815.781.14M
June 03, 202616.1615.7215.7216.3215.611.12M
June 02, 202616.0616.4716.4716.7716.052.35M
June 01, 202615.816.1716.1716.3615.692.02M
May 29, 202615.8115.7815.7816.1215.631.75M
May 28, 202615.8115.8515.8516.1215.761.31M
May 27, 202616.2315.9315.9316.4615.931.06M
May 26, 202615.5716.2316.2316.3515.551.8M
May 22, 202614.7815.5115.5115.614.761.74M
May 21, 202614.8814.7214.7214.9714.53931,718
May 20, 202614.7715.0215.0215.0714.621.08M
May 19, 202614.7914.7514.7515.1214.631.17M
May 18, 202614.9114.7614.7615.2314.661.63M
May 15, 202614.5714.8314.8315.1414.51.67M
May 14, 202614.7614.6914.691514.621.43M
May 13, 202614.6514.6414.6414.9114.471.53M
May 12, 202615.1814.7114.7115.2314.551.48M
May 11, 202615.315.2215.2215.5515.142.82M
May 08, 202614.8915.0615.0615.1114.571.59M
May 07, 202614.7414.8914.8915.0614.471.6M
May 06, 202614.1714.7614.7614.9214.12.1M
May 05, 202614.8914.0114.0115.0812.834.59M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved