Sphere Entertainment Co. (SPHR) NYSE

Currency In USD

SPHR Historical Return

If you invested $1000 in Sphere Entertainment Co. (SPHR) since IPO date, it would be worth $3,873.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,725.75, while $1000 invested 1 year ago would be worth $3,729.63. This corresponds to total returns of 287.38%, 372.58%, 272.96%, respectively, with annualized returns of 23.68%, 36.43%, 272.96%.

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

SPHR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	156.33	158.36	158.36	161.27	154	738,730
August 20, 2026	160.27	156.23	156.23	162.95	155.36	952,732
August 19, 2026	165.84	159.79	159.79	166.47	159	558,660
August 18, 2026	170.98	164.22	164.22	172.61	163.38	923,837
August 17, 2026	168.1	171.6	171.6	171.73	165	648,862
August 14, 2026	176.68	168	168	178.84	167.46	519,167
August 13, 2026	175.1	176.38	176.38	181.63	172.18	1.58M
August 12, 2026	164.78	175.09	175.09	176	164.78	872,373
August 11, 2026	162.76	162.37	162.37	166.44	162.01	536,067
August 10, 2026	159.54	162.49	162.49	163.81	157.72	533,455
August 07, 2026	154.91	159.54	159.54	161.39	154.91	496,150
August 06, 2026	160.2	154.23	154.23	161.43	154.16	632,397
August 05, 2026	159.16	160.64	160.64	164.27	158.5	862,526
August 04, 2026	150.87	158.54	158.54	160.13	150.87	898,376
August 03, 2026	140.29	147.29	147.29	150.18	140.25	711,905
July 31, 2026	146.96	143.25	143.25	150.69	141.59	1.1M
July 30, 2026	139.01	148.32	148.32	151	133.43	1.8M
July 29, 2026	141.1	140.17	140.17	141.55	133.55	926,868
July 28, 2026	139.17	141.3	141.3	142.12	136.25	821,294
July 27, 2026	138.3	139.95	139.95	143.11	136.05	628,800
July 23, 2026	137.95	133.31	133.31	140.24	132.77	838,289
July 22, 2026	141	138.25	138.25	141	136.67	558,566
July 21, 2026	139.6	142.2	142.2	142.37	135.01	456,735
July 20, 2026	143.5	137.54	137.54	147.74	135.78	432,912
July 17, 2026	135.89	142.62	142.62	142.93	135	408,836
July 16, 2026	142.35	138.54	138.54	144.42	136.7	530,597
July 15, 2026	137.72	143.42	143.42	143.82	137.72	508,989
July 14, 2026	145.35	137.02	137.02	145.93	135.69	635,405
July 13, 2026	146.76	144.98	144.98	147.32	141.7	462,565
July 10, 2026	151.72	148.2	148.2	154.26	145.54	512,434
July 09, 2026	153.78	152.01	152.01	155.55	148.9	577,535
July 08, 2026	157.06	151.08	151.08	160	150.49	606,611
July 07, 2026	150.24	156.48	156.48	158.27	148.01	962,785
July 06, 2026	164.34	151.51	151.51	166.28	150.04	705,016
July 02, 2026	169.12	163.79	163.79	170	162.13	679,282
July 01, 2026	170.53	169.12	169.12	174.3	165.28	722,851
June 30, 2026	169.99	173.03	173.03	174.6	169.59	713,076
June 29, 2026	166.9	172.34	172.34	172.34	165.66	744,260
June 26, 2026	161.15	169.85	169.85	171.47	160.99	1.62M
June 25, 2026	155.6	161.35	161.35	161.42	155.36	566,551
June 24, 2026	157.69	155.12	155.12	162.01	154.26	571,601
June 23, 2026	154.13	158.2	158.2	160.67	152.12	480,530
June 22, 2026	157.11	157.24	157.24	158.5	152.79	622,638
June 18, 2026	154.1	157.33	157.33	159.58	152.44	938,444
June 17, 2026	158	152.35	152.35	160.36	148.19	1.18M
June 16, 2026	154.27	153.89	153.89	158.85	153.62	919,739
June 15, 2026	154.77	154.38	154.38	156.59	152.05	683,326
June 12, 2026	150.86	153.25	153.25	154.57	148.34	555,130
June 11, 2026	142.5	150.77	150.77	151.94	142	613,248
June 10, 2026	139.35	142	142	143.9	138.42	656,353
June 09, 2026	138.73	139.63	139.63	141.69	132.61	559,212
June 08, 2026	142.19	137.5	137.5	143.97	135.02	599,585
June 05, 2026	139.46	139.5	139.5	140.87	136.12	597,874
June 04, 2026	140.58	142.18	142.18	147	137.59	1.05M
June 03, 2026	141.12	141.75	141.75	143.05	137.43	723,125
June 02, 2026	142.95	141.95	141.95	145.78	140.74	672,774
June 01, 2026	138.47	145.78	145.78	147.81	136.9	1.15M
May 29, 2026	132.13	138.48	138.48	138.7	131.54	926,810
May 28, 2026	131.56	133.75	133.75	136.49	130.1	432,594
May 27, 2026	134.49	131.51	131.51	135.62	130.41	293,977