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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	74.97	76	76	77.29	73.03	891,800
November 20, 2025	78.65	74.86	74.86	81.33	74.13	1.37M
November 19, 2025	77.46	77.8	77.8	79.8	76.46	774,127
November 18, 2025	74.91	77.12	77.12	77.26	73.4	852,841
November 17, 2025	77.61	75.13	75.13	77.61	74.22	1.15M
November 14, 2025	77.01	77.12	77.12	78.78	75.65	741,649
November 13, 2025	79.75	77.74	77.74	80	76.9	1M
November 12, 2025	78.45	80.09	80.09	81.47	78.14	961,500
November 11, 2025	76.86	78.12	78.12	79.5	76.61	1.16M
November 10, 2025	77.61	76.92	76.92	78.55	76.43	1.07M
November 07, 2025	72.21	77.08	77.08	77.48	72.08	1.02M
November 06, 2025	73.01	73.07	73.07	74.5	71.27	1.11M
November 05, 2025	69.99	73.43	73.43	74.18	69.02	1.3M
November 04, 2025	64	69.46	69.46	72.14	64	2.52M
November 03, 2025	68.78	66.34	66.34	68.99	65.02	1.4M
October 31, 2025	67.87	68.48	68.48	69.61	67.11	1.07M
October 30, 2025	67.51	67.4	67.4	68.92	66.57	678,345
October 29, 2025	67.51	67.97	67.97	69.98	66.75	896,036
October 28, 2025	67.51	68.07	68.07	68.49	67.01	628,200
October 27, 2025	67.48	68.04	68.04	69.7	67.2	834,900
October 24, 2025	65.99	67.24	67.24	67.5	65.51	861,960
October 23, 2025	64.98	65.15	65.15	66.26	64.51	551,949
October 22, 2025	65.01	64.45	64.45	65.99	62.08	1.28M
October 21, 2025	63.3	65.27	65.27	68.15	63.19	1.5M
October 20, 2025	59.62	63.09	63.09	63.16	59.14	1.52M
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

Sphere Entertainment Co. (SPHR) NYSE