If you invested $1000 in Sonos, Inc. (SONO) since IPO date, it would be worth $759.42 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $413, while $1000 invested 1 year ago would be worth $999.34. This corresponds to total returns of -24.06%, -58.7%, -0.07%, respectively, with annualized returns of -3.33%, -16.21%, -0.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 14.71 | 15.12 | 15.12 | 15.15 | 14.69 | 1.86M |
| September 10, 2026 | 14.47 | 14.63 | 14.63 | 14.87 | 14.25 | 1.94M |
| September 09, 2026 | 14.32 | 14.55 | 14.55 | 14.55 | 14.2 | 1.69M |
| September 08, 2026 | 15.23 | 14.49 | 14.49 | 15.23 | 14.26 | 2.37M |
| September 04, 2026 | 16.01 | 15.36 | 15.36 | 16.16 | 15.3 | 1.4M |
| September 03, 2026 | 16.19 | 16.16 | 16.16 | 16.34 | 15.85 | 1.42M |
| September 02, 2026 | 15.15 | 15.98 | 15.98 | 16.55 | 15 | 2.16M |
| September 01, 2026 | 15.39 | 15.14 | 15.14 | 15.93 | 14.97 | 1.35M |
| August 31, 2026 | 15.33 | 15.6 | 15.6 | 15.64 | 15.3 | 1.92M |
| August 28, 2026 | 15.12 | 15.3 | 15.3 | 15.47 | 15.12 | 754,159 |
| August 27, 2026 | 15.36 | 15.1 | 15.1 | 15.57 | 15.05 | 1.75M |
| August 26, 2026 | 15.2 | 15.33 | 15.33 | 15.43 | 15.06 | 926,294 |
| August 25, 2026 | 15.54 | 15.29 | 15.29 | 15.54 | 15.17 | 775,275 |
| August 24, 2026 | 15.72 | 15.41 | 15.41 | 15.86 | 15.38 | 957,093 |
| August 21, 2026 | 16.06 | 15.83 | 15.83 | 16.18 | 15.63 | 712,708 |
| August 20, 2026 | 16.09 | 16.05 | 16.05 | 16.32 | 15.87 | 996,003 |
| August 19, 2026 | 15.82 | 16.28 | 16.28 | 16.55 | 15.82 | 1.38M |
| August 18, 2026 | 15.38 | 15.79 | 15.79 | 16 | 15.26 | 1.63M |
| August 17, 2026 | 16.07 | 15.45 | 15.45 | 16.09 | 15.35 | 1.6M |
| August 14, 2026 | 16.83 | 16.31 | 16.31 | 17.01 | 16.29 | 1.48M |
| August 13, 2026 | 15.82 | 16.59 | 16.59 | 16.62 | 15.65 | 1.65M |
| August 12, 2026 | 14.9 | 15.75 | 15.75 | 15.97 | 14.9 | 2.07M |
| August 11, 2026 | 15.44 | 15.07 | 15.07 | 15.57 | 15.04 | 984,007 |
| August 10, 2026 | 15.66 | 15.44 | 15.44 | 15.87 | 15.41 | 1.2M |
| August 07, 2026 | 15.36 | 15.64 | 15.64 | 15.78 | 15.36 | 1.19M |
| August 06, 2026 | 15.76 | 15.45 | 15.45 | 15.83 | 15.19 | 1.54M |
| August 05, 2026 | 16.43 | 15.92 | 15.92 | 16.43 | 15.87 | 1.34M |
| August 04, 2026 | 16 | 16.42 | 16.42 | 16.47 | 15.62 | 1.8M |
| August 03, 2026 | 15.07 | 15.77 | 15.77 | 15.82 | 15.07 | 2M |
| July 31, 2026 | 14.34 | 14.66 | 14.66 | 14.86 | 14.27 | 2.47M |
| July 30, 2026 | 16.17 | 14.43 | 14.43 | 16.77 | 14.02 | 4.98M |
| July 29, 2026 | 16.8 | 17.52 | 17.52 | 17.6 | 16.62 | 3.84M |
| July 28, 2026 | 15.91 | 16.8 | 16.8 | 16.83 | 15.77 | 2.42M |
| July 27, 2026 | 14.89 | 15.66 | 15.66 | 15.86 | 14.88 | 1.59M |
| July 23, 2026 | 14.51 | 14.53 | 14.53 | 14.65 | 14.32 | 1.51M |
| July 22, 2026 | 14.74 | 14.66 | 14.66 | 14.97 | 14.33 | 1.41M |
| July 21, 2026 | 15.25 | 14.79 | 14.79 | 15.48 | 14.76 | 1.69M |
| July 20, 2026 | 15.24 | 15.2 | 15.2 | 15.88 | 14.94 | 1.89M |
| July 17, 2026 | 14.27 | 15.11 | 15.11 | 15.51 | 14.27 | 3.81M |
| July 16, 2026 | 13.83 | 14.27 | 14.27 | 14.47 | 13.83 | 2.53M |
| July 15, 2026 | 15.15 | 13.8 | 13.8 | 15.8 | 13.76 | 4.02M |
| July 14, 2026 | 15.04 | 15.22 | 15.22 | 15.25 | 14.9 | 1.53M |
| July 13, 2026 | 14.4 | 15.04 | 15.04 | 15.19 | 14.35 | 1.97M |
| July 10, 2026 | 14.22 | 14.5 | 14.5 | 14.5 | 14.13 | 1.36M |
| July 09, 2026 | 13.81 | 14.08 | 14.08 | 14.13 | 13.66 | 1.22M |
| July 08, 2026 | 13.91 | 13.82 | 13.82 | 14.09 | 13.68 | 1.62M |
| July 07, 2026 | 13.82 | 14.1 | 14.1 | 14.14 | 13.67 | 2.14M |
| July 06, 2026 | 13.78 | 13.6 | 13.6 | 14.07 | 13.54 | 1.5M |
| July 02, 2026 | 13.36 | 13.62 | 13.62 | 13.79 | 13.36 | 1.76M |
| July 01, 2026 | 13.45 | 13.4 | 13.4 | 13.87 | 13.24 | 2.39M |
| June 30, 2026 | 13.45 | 13.53 | 13.53 | 13.84 | 13.25 | 2.54M |
| June 29, 2026 | 13.57 | 13.58 | 13.58 | 13.64 | 13.08 | 3.2M |
| June 26, 2026 | 13.55 | 13.57 | 13.57 | 13.73 | 13.31 | 4.66M |
| June 25, 2026 | 14.07 | 13.76 | 13.76 | 14.28 | 13.64 | 2.19M |
| June 24, 2026 | 14.19 | 14.07 | 14.07 | 14.67 | 13.64 | 2.62M |
| June 23, 2026 | 14.13 | 14.16 | 14.16 | 14.48 | 14.09 | 2.11M |
| June 22, 2026 | 14.69 | 14.32 | 14.32 | 14.93 | 14.29 | 2.24M |
| June 18, 2026 | 14.59 | 14.68 | 14.68 | 15.03 | 14.27 | 4.37M |
| June 17, 2026 | 14.78 | 14.29 | 14.29 | 15.1 | 14.07 | 2.59M |
| June 16, 2026 | 14.84 | 14.84 | 14.84 | 15.34 | 14.68 | 1.56M |