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 $3,625.24 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,034.85, while $1000 invested 1 year ago would be worth $3,343.86. This corresponds to total returns of 262.52%, 303.48%, 234.39%, respectively, with annualized returns of 22.83%, 32.16%, 234.39%.

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
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
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