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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.17	114.24	114.24	115.5	113.14	684,204
February 19, 2026	114.4	115.29	115.29	117.79	113.97	447,903
February 18, 2026	114.95	115.24	115.24	118.14	114.57	610,300
February 17, 2026	115.9	114.71	114.71	118.13	113.47	653,645
February 13, 2026	116	115.7	115.7	117.5	110.36	1.42M
February 12, 2026	108.56	115.72	115.72	117.06	106.08	2.52M
February 11, 2026	97.99	94.91	94.91	99.38	94.51	936,169
February 10, 2026	95.27	97.47	97.47	97.7	95	512,132
February 09, 2026	92.24	94.92	94.92	95.48	92.24	522,129
February 06, 2026	88.99	93.21	93.21	93.83	88.99	463,272
February 05, 2026	90.57	88.41	88.41	92.95	87.6	758,400
February 04, 2026	95	91.7	91.7	95	90.21	919,912
February 03, 2026	96.07	95	95	96.63	90.96	701,746
February 02, 2026	95.26	94.62	94.62	98.89	94.12	661,638
January 30, 2026	96.35	95.51	95.51	97.99	94.04	597,082
January 29, 2026	94.89	96.35	96.35	97.09	92.69	553,799
January 28, 2026	95.54	94.31	94.31	96.24	93.6	349,603
January 27, 2026	96.02	96.37	96.37	97.46	94.66	395,122
January 26, 2026	96.74	95.58	95.58	98.59	95.41	521,710
January 23, 2026	98.86	96.2	96.2	99.54	95.31	612,618
January 22, 2026	96.49	98.38	98.38	100.22	96.28	1M
January 21, 2026	95.54	93.15	93.15	95.97	90.76	728,354
January 20, 2026	96.85	95.32	95.32	100.64	94.31	893,026
January 16, 2026	96.5	96.36	96.36	97.88	95.11	619,619
January 15, 2026	99.47	96.44	96.44	101.89	96.16	1.33M
January 14, 2026	97.54	98.25	98.25	98.42	96.17	531,300
January 13, 2026	94.47	97.87	97.87	98.29	94.16	989,032
January 12, 2026	94.68	94.78	94.78	95.69	93.3	876,686
January 09, 2026	93.2	95.26	95.26	97.02	92.49	692,000
January 08, 2026	92.02	91.37	91.37	94.29	90.99	656,580
January 07, 2026	91.45	91.37	91.37	92	88.7	1.31M
January 06, 2026	93.6	92.39	92.39	94.75	91.53	574,948
January 05, 2026	94.27	93.43	93.43	95.06	90.41	722,677
January 02, 2026	94.69	94.3	94.3	95	90.88	908,367
December 31, 2025	96.99	95.08	95.08	97.05	95.01	449,377
December 30, 2025	93.01	96.76	96.76	97.2	93.01	535,690
December 29, 2025	93.49	93.19	93.19	94.23	92.7	523,545
December 26, 2025	93.92	93.43	93.43	94.21	92.53	273,447
December 24, 2025	94.01	93.99	93.99	94.74	92.6	318,470
December 23, 2025	94.77	93.92	93.92	95.88	93.59	596,423
December 22, 2025	93.49	95.29	95.29	96.73	93.49	848,413
December 19, 2025	90.49	93.24	93.24	94.64	90.01	1.23M
December 18, 2025	88.98	89.27	89.27	91.44	88.56	1.06M
December 17, 2025	87.11	86.27	86.27	88.59	85.27	590,300
December 16, 2025	87.91	87.5	87.5	88.68	85.27	1.37M
December 15, 2025	90.28	89.86	89.86	91.54	89.37	728,800
December 12, 2025	89.49	89.79	89.79	93.49	89.37	978,946
December 11, 2025	86.35	89.15	89.15	89.37	86.35	618,814
December 10, 2025	86.51	86.56	86.56	87.98	85.29	815,000
December 09, 2025	84.49	87.1	87.1	87.45	83.94	707,120
December 08, 2025	84.63	84.1	84.1	84.98	82.66	478,419
December 05, 2025	82.51	84.31	84.31	85.48	82.24	518,226
December 04, 2025	81.41	82.76	82.76	83.69	81.22	735,283
December 03, 2025	81.51	81.47	81.47	81.97	80.28	619,014
December 02, 2025	83.4	81.86	81.86	84.13	80.44	876,149
December 01, 2025	83.4	83.14	83.14	84.32	81.68	719,068
November 28, 2025	83.58	84.59	84.59	84.78	82.69	238,100
November 26, 2025	81.99	82.88	82.88	83.3	81.85	535,316
November 25, 2025	78.81	81.79	81.79	81.8	78.59	684,823
November 24, 2025	75.55	77.94	77.94	78.49	75.44	769,613

Sphere Entertainment Co. (SPHR) NYSE