Sonos, Inc. (SONO) NASDAQ

16.47

+0.3(+1.86%)

Updated at June 02 04:00PM

Currency In USD

SONO Historical Return

If you invested $1000 in Sonos, Inc. (SONO) since IPO date, it would be worth $827.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $472.06, while $1000 invested 1 year ago would be worth $1,611.55. This corresponds to total returns of -17.28%, -52.79%, 61.15%, respectively, with annualized returns of -2.39%, -13.93%, 61.15%.

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
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
March 25, 2026	13.68	13.26	13.26	13.77	13.18	784,983
March 24, 2026	13.39	13.48	13.48	13.58	13.27	1.16M
March 23, 2026	13.62	13.59	13.59	13.82	13.46	1.07M
March 20, 2026	13.51	13.12	13.12	13.62	13.06	2.26M
March 19, 2026	13.15	13.43	13.43	13.57	13.1	1.17M
March 18, 2026	13.66	13.34	13.33	13.89	13.29	1.38M
March 17, 2026	13.52	13.49	13.49	13.7	13.44	1.2M
March 16, 2026	13.23	13.34	13.34	13.54	13.19	1.02M
March 13, 2026	13.7	13.15	13.15	13.9	13.11	1.21M
March 12, 2026	14.35	13.77	13.77	14.47	13.71	1.27M
March 11, 2026	14.08	14.15	14.15	14.37	13.82	1.63M
March 10, 2026	14.11	14.23	14.23	14.28	13.8	1.39M
March 09, 2026	13.99	14.2	14.2	14.26	13.35	2.21M