If you invested $1000 in Sonos, Inc. (SONO) since IPO date, it would be worth $719.24 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $419.45, while $1000 invested 1 year ago would be worth $1,423.46. This corresponds to total returns of -28.08%, -58.06%, 42.35%, respectively, with annualized returns of -4.09%, -15.94%, 42.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 15.59 | 14.9 | 14.9 | 15.59 | 14.75 | 3.19M |
| June 12, 2026 | 15.26 | 15.36 | 15.36 | 15.47 | 15.1 | 896,945 |
| June 11, 2026 | 14.65 | 15.44 | 15.44 | 15.45 | 14.34 | 1.17M |
| June 10, 2026 | 15.38 | 14.67 | 14.67 | 15.57 | 14.65 | 1.09M |
| June 09, 2026 | 15.22 | 15.38 | 15.38 | 15.77 | 15.15 | 1.47M |
| June 08, 2026 | 15.11 | 14.96 | 14.96 | 15.23 | 14.85 | 990,561 |
| June 05, 2026 | 16.32 | 15.08 | 15.08 | 16.37 | 14.98 | 1.15M |
| June 04, 2026 | 15.86 | 16.25 | 16.25 | 16.38 | 15.78 | 1.14M |
| June 03, 2026 | 16.16 | 15.72 | 15.72 | 16.32 | 15.61 | 1.12M |
| June 02, 2026 | 16.06 | 16.47 | 16.47 | 16.77 | 16.05 | 2.35M |
| June 01, 2026 | 15.8 | 16.17 | 16.17 | 16.36 | 15.69 | 2.02M |
| May 29, 2026 | 15.81 | 15.78 | 15.78 | 16.12 | 15.63 | 1.75M |
| May 28, 2026 | 15.81 | 15.85 | 15.85 | 16.12 | 15.76 | 1.31M |
| May 27, 2026 | 16.23 | 15.93 | 15.93 | 16.46 | 15.93 | 1.06M |
| May 26, 2026 | 15.57 | 16.23 | 16.23 | 16.35 | 15.55 | 1.8M |
| May 22, 2026 | 14.78 | 15.51 | 15.51 | 15.6 | 14.76 | 1.74M |
| May 21, 2026 | 14.88 | 14.72 | 14.72 | 14.97 | 14.53 | 931,718 |
| May 20, 2026 | 14.77 | 15.02 | 15.02 | 15.07 | 14.62 | 1.08M |
| May 19, 2026 | 14.79 | 14.75 | 14.75 | 15.12 | 14.63 | 1.17M |
| May 18, 2026 | 14.91 | 14.76 | 14.76 | 15.23 | 14.66 | 1.63M |
| May 15, 2026 | 14.57 | 14.83 | 14.83 | 15.14 | 14.5 | 1.67M |
| May 14, 2026 | 14.76 | 14.69 | 14.69 | 15 | 14.62 | 1.43M |
| May 13, 2026 | 14.65 | 14.64 | 14.64 | 14.91 | 14.47 | 1.53M |
| May 12, 2026 | 15.18 | 14.71 | 14.71 | 15.23 | 14.55 | 1.48M |
| May 11, 2026 | 15.3 | 15.22 | 15.22 | 15.55 | 15.14 | 2.82M |
| May 08, 2026 | 14.89 | 15.06 | 15.06 | 15.11 | 14.57 | 1.59M |
| May 07, 2026 | 14.74 | 14.89 | 14.89 | 15.06 | 14.47 | 1.6M |
| May 06, 2026 | 14.17 | 14.76 | 14.76 | 14.92 | 14.1 | 2.1M |
| May 05, 2026 | 14.89 | 14.01 | 14.01 | 15.08 | 12.83 | 4.59M |
| May 04, 2026 | 14.73 | 14.87 | 14.87 | 15.46 | 14.46 | 2.85M |
| May 01, 2026 | 14.98 | 14.84 | 14.84 | 15.2 | 14.8 | 1.17M |
| April 30, 2026 | 14.56 | 14.83 | 14.83 | 14.85 | 14.3 | 1.2M |
| April 29, 2026 | 14.36 | 14.67 | 14.67 | 14.87 | 14.35 | 1.54M |
| April 28, 2026 | 14.66 | 14.48 | 14.48 | 14.77 | 14.38 | 1.01M |
| April 27, 2026 | 14.71 | 14.64 | 14.64 | 14.92 | 14.43 | 1.1M |
| April 24, 2026 | 14.42 | 14.75 | 14.75 | 14.77 | 14.29 | 764,037 |
| April 23, 2026 | 14.67 | 14.42 | 14.42 | 14.68 | 13.94 | 866,208 |
| April 22, 2026 | 14.99 | 14.71 | 14.71 | 15.15 | 14.52 | 1.29M |
| April 21, 2026 | 14.69 | 14.94 | 14.94 | 15.05 | 14.58 | 1.57M |
| April 20, 2026 | 14.37 | 14.62 | 14.62 | 14.72 | 14.14 | 1.28M |
| April 17, 2026 | 14.44 | 14.37 | 14.37 | 14.68 | 14.33 | 1.05M |
| April 16, 2026 | 13.9 | 14.14 | 14.14 | 14.2 | 13.77 | 860,603 |
| April 15, 2026 | 13.65 | 13.86 | 13.86 | 14.01 | 13.65 | 849,658 |
| April 14, 2026 | 13.33 | 13.66 | 13.66 | 13.79 | 13.29 | 823,742 |
| April 13, 2026 | 12.8 | 13.31 | 13.31 | 13.35 | 12.73 | 1.28M |
| April 10, 2026 | 13.02 | 12.97 | 12.97 | 13.11 | 12.75 | 686,974 |
| April 09, 2026 | 13.2 | 13.04 | 13.04 | 13.31 | 12.86 | 1.1M |
| April 08, 2026 | 14.23 | 13.28 | 13.28 | 14.37 | 13.15 | 1.48M |
| April 07, 2026 | 13.46 | 13.4 | 13.4 | 13.54 | 13.08 | 961,611 |
| April 06, 2026 | 13.58 | 13.59 | 13.59 | 13.76 | 13.48 | 831,855 |
| April 02, 2026 | 13.33 | 13.58 | 13.58 | 13.73 | 13.21 | 920,247 |
| April 01, 2026 | 13.47 | 13.72 | 13.72 | 14.02 | 13.4 | 1.23M |
| March 31, 2026 | 13.27 | 13.4 | 13.4 | 13.57 | 13.04 | 1.27M |
| March 30, 2026 | 12.9 | 12.99 | 12.99 | 13.2 | 12.85 | 1.28M |
| March 27, 2026 | 12.65 | 12.7 | 12.7 | 12.78 | 12.44 | 1.44M |
| March 26, 2026 | 13.07 | 12.81 | 12.81 | 13.34 | 12.8 | 793,806 |