Sphere Entertainment Co. - SPHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	59.01	58.7	58.7	60.61	58.18	702,800
October 16, 2025	61.51	59.65	59.65	62.67	58.96	716,034
October 15, 2025	62.99	61.67	61.67	63.1	61.14	976,400
October 14, 2025	60.51	62.41	62.41	63.49	59.65	782,563
October 13, 2025	60.49	60.84	60.84	62.25	60.02	665,530
October 10, 2025	58.56	58.97	58.97	61.01	58.56	1M
October 09, 2025	59.09	59.15	59.15	59.5	57.01	869,706
October 08, 2025	60.49	59.29	59.29	61.47	59.25	791,900
October 07, 2025	62.99	59.67	59.67	63.49	59.13	1.37M
October 06, 2025	63.49	63.43	63.43	64.29	62.22	653,900
October 03, 2025	65.99	62.97	62.97	68	62.14	1.36M
October 02, 2025	64	65.72	65.72	65.75	63.01	1.06M
October 01, 2025	61.9	63.72	63.72	64.99	61.33	1.3M
September 30, 2025	62	62.12	62.12	63.23	61.34	845,128
September 29, 2025	59.08	62.12	62.12	62.27	58.95	1.37M
September 26, 2025	57.75	58.98	58.98	60.62	57.65	894,045
September 25, 2025	58.66	57.79	57.79	59.5	57.79	1M
September 24, 2025	57.42	59.13	59.13	59.71	57.35	916,523
September 23, 2025	57.13	57.56	57.56	59.45	57.05	1.12M
September 22, 2025	60.25	57.13	57.13	60.25	56.36	1.64M
September 19, 2025	60.58	59.71	59.71	60.75	59.05	1.45M
September 18, 2025	61.97	60.74	60.74	62.85	59.7	1.33M
September 17, 2025	59.25	61.43	61.43	62.36	59.25	1.82M
September 16, 2025	60.5	59.43	59.43	60.55	59.2	1.59M
September 15, 2025	59.99	60.29	60.29	61.28	58.13	1.59M
September 12, 2025	57.3	58.33	58.33	58.72	55.87	1.88M
September 11, 2025	54.53	56.96	56.96	58.25	54.53	2.1M
September 10, 2025	52.4	54.63	54.63	55.13	51.35	1.7M
September 09, 2025	53.98	51.83	51.83	54.42	51.6	1.68M
September 08, 2025	49.29	54.42	54.42	55.19	49.22	3.55M
September 05, 2025	48.5	48.9	48.9	49	47.05	954,227
September 04, 2025	48.5	48.44	48.44	49.89	47.91	871,359
September 03, 2025	46.95	48.38	48.38	49.98	46.7	2.62M
September 02, 2025	45.24	45.99	45.99	45.99	44.06	813,800
August 29, 2025	45.87	45.31	45.31	46	44.75	1.25M
August 28, 2025	43.18	45.5	45.5	45.5	43.18	980,044
August 27, 2025	43.5	43	43	43.75	42.96	1.01M
August 26, 2025	44.75	43.7	43.7	45.5	43.3	1.2M
August 25, 2025	42.48	44.92	44.92	45.37	42.4	1.05M
August 22, 2025	40.8	42.46	42.46	42.5	40.74	592,900
August 21, 2025	40	40.55	40.55	40.69	39.52	340,532
August 20, 2025	40.69	40.01	40.01	41	39.69	464,800
August 19, 2025	42.25	40.74	40.74	42.54	40.25	759,400
August 18, 2025	40.42	41.91	41.91	42.87	40.01	1.13M
August 15, 2025	39.25	39.87	39.87	40.09	39.15	521,000
August 14, 2025	39.19	39.38	39.38	40.02	38.83	618,222
August 13, 2025	38.7	39.8	39.8	40.5	38.22	795,000
August 12, 2025	39	38.76	38.76	40.44	37.89	1.2M
August 11, 2025	45	38.7	38.7	45.25	38.25	1.89M
August 08, 2025	41.56	40.29	40.29	42.16	40.23	1.13M
August 07, 2025	43.05	41.42	41.42	43.22	40.82	641,457
August 06, 2025	41.75	42.5	42.5	42.56	40.55	794,633
August 05, 2025	41.5	41.45	41.45	42.27	40.24	612,600
August 04, 2025	41.25	41.75	41.75	41.84	40.54	613,820
August 01, 2025	42.09	40.71	40.71	42.5	40.28	767,000
July 31, 2025	42.88	43.05	43.05	43.58	42.62	568,587
July 30, 2025	42.79	42.75	42.75	43.67	42.25	505,685
July 29, 2025	44	42.67	42.67	44	42.56	621,555
July 28, 2025	43.5	43.77	43.77	44.3	42	1.02M
July 25, 2025	45.5	43.58	43.58	45.5	43.54	1.02M

Sphere Entertainment Co. (SPHR) NYSE