Sonos, Inc. (SONO) NASDAQ

Currency In USD

SONO Historical Return

If you invested $1000 in Sonos, Inc. (SONO) since IPO date, it would be worth $909.59 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $533.59, while $1000 invested 1 year ago would be worth $1,058.45. This corresponds to total returns of -9.04%, -46.64%, 5.84%, respectively, with annualized returns of -1.14%, -11.8%, 5.84%.

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

SONO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	17.5	19.06	19.06	19.17	17.27	6.09M
November 10, 2026	16.86	16.89	16.89	17.02	16.42	2.15M
November 09, 2026	16.49	17.01	17.01	17.05	16.36	1.47M
November 06, 2026	15.86	16.41	16.41	16.45	15.4	1.25M
November 05, 2026	16.91	16.33	16.33	17.03	16.29	1.23M
November 04, 2026	16.4	16.77	16.77	17.39	16.38	2.07M
November 03, 2026	15.71	15.94	15.94	16.08	15.71	1.31M
November 02, 2026	16.68	15.73	15.73	16.68	15.68	1.63M
October 30, 2026	17.42	16.17	16.17	17.42	15.98	1.53M
October 29, 2026	17.57	17.46	17.46	17.73	17.33	919,983
October 28, 2026	17.6	17.75	17.75	17.89	17.5	834,633
October 27, 2026	17.59	17.87	17.87	17.89	17.41	1.75M
October 26, 2026	17.64	17.59	17.59	17.85	17.35	970,548
October 23, 2026	17.53	17.54	17.54	17.65	17.36	1.05M
October 22, 2026	17.47	17.7	17.7	17.75	17.42	895,664
October 21, 2026	17.4	17.47	17.47	17.66	17.32	1.21M
October 20, 2026	16.91	17.37	17.37	17.52	16.91	1.08M
October 19, 2026	17.24	16.93	16.93	17.38	16.85	1.17M
October 16, 2026	17.69	17.34	17.34	17.78	16.84	1.5M
October 15, 2026	17.73	17.69	17.69	17.93	17.58	1.55M
October 14, 2026	17.7	17.6	17.6	17.94	17.38	1.51M
October 13, 2026	17.18	17.72	17.72	17.92	17.18	2.39M
October 12, 2026	17.25	17.34	17.34	17.78	16.92	1.6M
October 09, 2026	16.98	17.26	17.26	17.27	16.84	1.01M
October 08, 2026	16.98	16.95	16.95	17.09	16.7	1.95M
October 07, 2026	17.16	16.98	16.98	17.51	16.93	1.87M
October 06, 2026	18	17.43	17.43	18.06	17.29	1.57M
October 05, 2026	17.52	17.94	17.94	17.96	17.27	2.68M
October 02, 2026	17.88	17.7	17.7	18.35	17.64	2.53M
October 01, 2026	18.09	17.75	17.75	18.14	17.47	1.77M
September 30, 2026	17.81	17.89	17.89	18.25	17.72	2.32M
September 29, 2026	17.91	17.85	17.85	18.11	17.45	1.44M
September 28, 2026	17.76	17.97	17.97	18.2	17.63	2.15M
September 25, 2026	17.9	18.18	18.18	18.24	17.7	1.87M
September 24, 2026	17.06	17.84	17.84	17.94	17.05	1.73M
September 23, 2026	16.98	17.1	17.1	17.33	16.81	2.22M
September 22, 2026	16.61	16.85	16.85	16.98	16.41	1.41M
September 21, 2026	15.78	16.36	16.36	16.44	15.76	1.53M
September 18, 2026	15.68	15.53	15.53	15.79	15.28	6.83M
September 17, 2026	15.88	16.07	16.07	16.28	15.51	1.61M
September 16, 2026	15.63	15.6	15.6	15.89	15.41	1.75M
September 15, 2026	15.51	15.66	15.66	15.68	15.14	1.57M
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