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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	46.75	45.16	45.16	46.85	45.16	468,513
July 23, 2025	46.75	47	47	47.17	46.36	639,200
July 22, 2025	45.48	46.48	46.48	46.61	45.15	518,718
July 21, 2025	46.5	45.36	45.36	47.48	45.34	421,300
July 18, 2025	45.25	46.15	46.15	46.75	44.93	1.03M
July 17, 2025	43.39	44.98	44.98	45.49	43.39	751,100
July 16, 2025	43	43.5	43.5	43.59	42.35	408,341
July 15, 2025	44.42	42.81	42.81	44.43	42.76	535,463
July 14, 2025	42.86	44.32	44.32	44.65	42.8	408,919
July 11, 2025	42.71	42.94	42.94	43.09	42.15	290,291
July 10, 2025	42.16	43.01	43.01	43.02	41.51	665,012
July 09, 2025	43.48	42.29	42.29	43.53	41.81	697,400
July 08, 2025	43.2	43.11	43.11	43.8	42.71	457,376
July 07, 2025	43.2	43.12	43.12	43.35	42.29	599,000
July 03, 2025	42.6	43.43	43.43	44.04	42.41	330,300
July 02, 2025	41.7	42.49	42.49	42.54	41.41	467,201
July 01, 2025	41.35	41.7	41.7	42.59	40.97	796,840
June 30, 2025	42.41	41.8	41.8	42.96	41.24	837,067
June 27, 2025	42.1	42.47	42.47	42.5	41.35	971,749
June 26, 2025	39.6	41.75	41.75	41.84	39.16	871,075
June 25, 2025	40.8	39.51	39.5	40.9	39.47	411,668
June 24, 2025	41.47	40.82	40.82	41.58	40.54	779,912
June 23, 2025	39.64	40.87	40.87	42.64	39.25	1.5M
June 20, 2025	38.95	38.54	38.54	39.5	38.53	446,200
June 18, 2025	38.19	38.44	38.44	38.88	38.15	441,816
June 17, 2025	39.6	38.19	38.19	39.61	37.94	566,100
June 16, 2025	38.76	39.51	39.51	40.06	38.64	533,500
June 13, 2025	38.48	38.22	38.22	38.84	38.08	259,600
June 12, 2025	39.3	39.21	39.21	39.85	38.92	334,200
June 11, 2025	39.44	39.82	39.82	40.75	39.02	547,736
June 10, 2025	38.59	39.12	39.12	39.33	38.37	526,628
June 09, 2025	38.24	38.34	38.34	39.2	37.87	586,256
June 06, 2025	38.17	37.67	37.67	38.17	36.9	423,504
June 05, 2025	37.04	37.33	37.33	37.94	36.8	445,556
June 04, 2025	37.88	37	37	38.03	36.32	676,500
June 03, 2025	37.72	37.94	37.94	38.53	37.4	427,820
June 02, 2025	37.73	37.86	37.86	38	37.13	467,820
May 30, 2025	37.8	37.7	37.7	38.15	37.05	415,900
May 29, 2025	38.06	38.02	38.02	38.25	37.43	770,700
May 28, 2025	38.15	37.83	37.83	38.15	36.91	388,949
May 27, 2025	38	38.01	38.01	38.68	37.8	614,885
May 23, 2025	36.79	37.38	37.38	37.57	36.68	454,457
May 22, 2025	36.33	37.59	37.59	37.88	35.58	1.44M
May 21, 2025	38.69	36.34	36.34	39	36.15	698,639

Sphere Entertainment Co. (SPHR) NYSE