Sphere Entertainment Co. (SPHR) NYSE

141.95

-3.83(-2.63%)

Updated at June 02 04:00PM

Currency In USD

SPHR Historical Return

If you invested $1000 in Sphere Entertainment Co. (SPHR) since IPO date, it would be worth $3,472.36 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 $3,404.89, while $1000 invested 1 year ago would be worth $3,741.43. This corresponds to total returns of 247.24%, 240.49%, 274.14%, respectively, with annualized returns of 22.42%, 27.75%, 274.14%.

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
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
May 26, 2026	130.51	134.14	134.14	134.45	130	471,613
May 22, 2026	130.99	129.37	129.37	132.25	128.54	607,750
May 21, 2026	132.33	130.23	130.23	133.25	128.57	476,715
May 20, 2026	137.36	134.4	134.4	138.6	133.5	476,998
May 19, 2026	136.73	135.33	135.33	136.73	132.97	637,382
May 18, 2026	135	137.42	137.42	137.67	130.36	638,832
May 15, 2026	133.06	134.33	134.33	136.76	130.98	484,160
May 14, 2026	134.94	134.84	134.84	138.68	132.36	572,465
May 13, 2026	136	131.79	131.79	136.36	130.39	854,408
May 12, 2026	125.13	135.96	135.96	136.68	124.11	1.46M
May 11, 2026	133.16	126.91	126.91	133.16	125.05	753,393
May 08, 2026	139.46	133.33	133.33	139.66	132.9	550,145
May 07, 2026	143.88	136.73	136.73	144.74	135.29	514,543
May 06, 2026	140.51	143.88	143.88	146.2	140	621,177
May 05, 2026	144.89	136.6	136.6	147.4	134.56	1.47M
May 04, 2026	144.65	136.46	136.46	144.85	136.3	904,994
May 01, 2026	142.76	144.73	144.73	146.37	142.76	778,451
April 30, 2026	140.38	142.45	142.45	142.66	139	751,537
April 29, 2026	132.87	138.93	138.93	139.27	132.87	610,295
April 28, 2026	132.83	133	133	133.17	126.32	951,799
April 27, 2026	132.63	134.04	134.04	135.26	130	449,070
April 24, 2026	127.88	131.38	131.38	134	126.2	605,359
April 23, 2026	128	127.87	127.87	130.96	125.37	860,418
April 22, 2026	128.95	129.25	129.25	130.43	127	487,435
April 21, 2026	131.11	127.67	127.67	131.66	126.68	409,270
April 20, 2026	135.09	131.28	131.28	136.95	131.13	366,577
April 17, 2026	135	135.67	135.67	137.29	134	424,609
April 16, 2026	131.8	133.09	133.09	133.29	130.23	419,701
April 15, 2026	135	132.41	132.41	136.57	131.32	768,274
April 14, 2026	129.18	133.56	133.56	133.59	128.47	380,561
April 13, 2026	127	128.87	128.87	129.37	126.02	396,468
April 10, 2026	129.03	128.4	128.4	130.4	127.27	430,624
April 09, 2026	130.5	129.03	129.03	131.76	127.57	606,640
April 08, 2026	130.6	130.94	130.94	133.52	128.5	1.1M
April 07, 2026	125.31	124.25	124.25	127.63	123.04	579,100
April 06, 2026	127.99	126.33	126.33	130.33	125.52	685,529
April 02, 2026	117.32	127.22	127.22	127.41	116.17	902,492
April 01, 2026	118.98	119.81	119.81	123.61	118.38	977,797
March 31, 2026	108	117.4	117.4	117.86	107.48	1.07M
March 30, 2026	108.45	106.58	106.58	108.84	104.55	732,944
March 27, 2026	105.36	106.77	106.77	108.56	104.45	904,190
March 26, 2026	114.5	108.33	108.33	116.4	108.02	874,962
March 25, 2026	116.04	115.82	115.82	117.05	113.43	641,974
March 24, 2026	110.5	114.82	114.82	114.98	109.59	754,186
March 23, 2026	107.41	111.2	111.2	113.4	106.15	1.01M
March 20, 2026	111.3	107.43	107.43	113.8	105.6	4.96M
March 19, 2026	110.31	112.57	112.88	114.17	108.83	607,494
March 18, 2026	111.01	110.31	110.31	112.35	109.89	654,362
March 17, 2026	111.43	111.36	111.36	114.09	111.2	810,254
March 16, 2026	106.15	110.91	110.91	111.87	105.51	704,938
March 13, 2026	110	105.7	105.7	111.64	104.65	980,297
March 12, 2026	111.72	109.89	109.89	113.3	108.63	817,550
March 11, 2026	114.19	113.71	113.71	118.07	112.03	1.01M
March 10, 2026	119.29	115.12	115.12	121.93	114.55	937,463
March 09, 2026	113.8	117.74	117.74	119.49	113.8	1.7M