Sonos, Inc. (SONO) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
SONO Historical Performance
Short-Term Returns
SONO Stock Price Trajectory (2018–2026)
As of May 8, 2026, Sonos, Inc. (SONO) trades at $14.89, representing a +66.0% return over the past year. The stock has delivered a -60.4% total return over five years (-16.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $44.72 on April 14, 2021. From this peak, SONO has corrected -66.7%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers KOSS (-10.6% 1Y), LOGI (+32.9% 1Y), and AAPL (+46.5% 1Y), SONO has underperformed the peer group average. Compare SONO vs KOSS →
SONO Historical Price Data (2025–2026)
Showing 30 of 1,952 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.74 | 15.06 | 14.47 | 14.89 | 1.52M | +0.88% |
| 2026-05-06 | 14.25 | 14.91 | 14.10 | 14.76 | 1.77M | +5.35% |
| 2026-05-05 | 14.90 | 15.03 | 12.83 | 14.01 | 4.52M | -5.78% |
| 2026-05-04 | 14.73 | 15.46 | 14.46 | 14.87 | 2.85M | +0.20% |
| 2026-05-01 | 14.98 | 15.20 | 14.79 | 14.84 | 1.14M | +0.07% |
| 2026-04-30 | 14.52 | 14.86 | 14.30 | 14.83 | 1.12M | +1.09% |
| 2026-04-29 | 14.36 | 14.87 | 14.35 | 14.67 | 1.52M | +1.31% |
| 2026-04-28 | 14.66 | 14.75 | 14.38 | 14.48 | 949K | -1.09% |
| 2026-04-27 | 14.71 | 14.92 | 14.43 | 14.64 | 1.05M | -0.71% |
| 2026-04-24 | 14.43 | 14.77 | 14.31 | 14.74 | 729K | +2.25% |
| 2026-04-23 | 14.67 | 14.68 | 13.94 | 14.42 | 836K | -1.97% |
| 2026-04-22 | 14.99 | 15.15 | 14.53 | 14.71 | 1.24M | -1.54% |
| 2026-04-21 | 14.69 | 15.04 | 14.62 | 14.94 | 1.39M | +2.19% |
| 2026-04-20 | 14.14 | 14.72 | 14.14 | 14.62 | 1.24M | +1.74% |
| 2026-04-17 | 14.43 | 14.68 | 14.33 | 14.37 | 984K | +1.63% |
| 2026-04-16 | 13.79 | 14.20 | 13.77 | 14.14 | 841K | +2.02% |
| 2026-04-15 | 13.65 | 14.01 | 13.65 | 13.86 | 818K | +1.46% |
| 2026-04-14 | 13.35 | 13.79 | 13.29 | 13.66 | 796K | +2.63% |
| 2026-04-13 | 12.85 | 13.35 | 12.73 | 13.31 | 1.25M | +2.62% |
| 2026-04-10 | 13.02 | 13.11 | 12.75 | 12.97 | 652K | -0.54% |
| 2026-04-09 | 13.20 | 13.31 | 12.86 | 13.04 | 1.06M | -1.81% |
| 2026-04-08 | 14.05 | 14.34 | 13.14 | 13.28 | 1.44M | -0.90% |
| 2026-04-07 | 13.49 | 13.54 | 13.07 | 13.40 | 934K | -1.40% |
| 2026-04-06 | 13.66 | 13.76 | 13.48 | 13.59 | 818K | +0.07% |
| 2026-04-02 | 13.30 | 13.73 | 13.21 | 13.58 | 906K | -1.02% |
| 2026-04-01 | 13.58 | 14.02 | 13.40 | 13.72 | 1.17M | +2.39% |
| 2026-03-31 | 13.27 | 13.57 | 13.04 | 13.40 | 1.16M | +3.16% |
| 2026-03-30 | 12.90 | 13.20 | 12.90 | 12.99 | 1.24M | +2.28% |
| 2026-03-27 | 12.65 | 12.78 | 12.44 | 12.70 | 1.31M | -0.86% |
| 2026-03-26 | 13.13 | 13.32 | 12.80 | 12.81 | 758K | -3.39% |
See SONO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SONO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SONO vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSONO — Frequently Asked Questions
Quick answers to the most common questions about buying SONO stock.
How has SONO stock performed recently?
SONO returned +66.0% over the past year, beating its 5-year annualized CAGR of -16.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SONO's all-time high price?
Sonos, Inc. reached $44.72 on 2021-04-14. The 52-week high is $19.82. Current 1-year return of +66.0% places the stock closer to historical peaks.
Where can I download SONO historical price data?
This page provides SONO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.