Sonos, Inc. (SONO) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SONO Stock Price Trajectory (2018–2026)
As of March 1, 2026, Sonos, Inc. (SONO) trades at $15.40, representing a +16.5% return over the past year. The stock has delivered a -17.8% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $44.72 on April 14, 2021. From this peak, SONO has corrected -65.6%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SONY (-7.9% 1Y), TBCH (-26.8% 1Y), and KOSS (-25.3% 1Y), SONO has outperformed the peer group average. Compare SONO vs SONY →
Historical Price Data
Showing 30 of 1,904 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 15.46 | 15.59 | 15.10 | 15.40 | 15 | -2.22% |
| 2026-02-26 | 15.84 | 16.09 | 15.61 | 15.75 | 15 | +2.27% |
| 2026-02-25 | 15.01 | 15.42 | 14.71 | 15.40 | 15 | +4.05% |
| 2026-02-24 | 14.92 | 15.07 | 14.53 | 14.80 | 14 | -0.74% |
| 2026-02-23 | 15.28 | 15.45 | 14.62 | 14.91 | 14 | -3.24% |
| 2026-02-20 | 15.19 | 15.94 | 15.00 | 15.41 | 15 | -1.60% |
| 2026-02-19 | 15.61 | 15.93 | 15.31 | 15.66 | 1.27M | -0.25% |
| 2026-02-18 | 16.18 | 16.38 | 15.64 | 15.70 | 1.90M | +1.23% |
| 2026-02-17 | 15.39 | 15.65 | 15.19 | 15.51 | 216K | 0.00% |
| 2026-02-13 | 16.29 | 16.63 | 15.38 | 15.51 | 3.18M | -4.79% |
| 2026-02-12 | 16.57 | 16.76 | 15.83 | 16.29 | 1.71M | -1.27% |
| 2026-02-11 | 17.48 | 17.54 | 16.18 | 16.50 | 2.29M | -5.44% |
| 2026-02-10 | 17.00 | 17.54 | 16.87 | 17.45 | 1.94M | +2.23% |
| 2026-02-09 | 17.46 | 17.56 | 16.22 | 17.07 | 2.63M | -0.06% |
| 2026-02-06 | 16.71 | 17.22 | 16.44 | 17.08 | 2.54M | +3.14% |
| 2026-02-05 | 15.30 | 16.58 | 15.12 | 16.56 | 3.63M | +6.43% |
| 2026-02-04 | 16.10 | 17.44 | 14.70 | 15.56 | 7.28M | +6.36% |
| 2026-02-03 | 14.83 | 15.21 | 14.32 | 14.63 | 4.34M | -1.42% |
| 2026-02-02 | 14.43 | 15.00 | 14.22 | 14.84 | 1.67M | +3.41% |
| 2026-01-30 | 14.37 | 14.60 | 14.12 | 14.35 | 1.93M | +0.07% |
| 2026-01-29 | 14.55 | 14.62 | 14.18 | 14.34 | 1.12M | -1.58% |
| 2026-01-28 | 14.80 | 15.14 | 14.50 | 14.57 | 1.09M | -1.15% |
| 2026-01-27 | 15.06 | 15.07 | 14.63 | 14.74 | 1.33M | -1.80% |
| 2026-01-26 | 14.62 | 15.32 | 14.62 | 15.01 | 1.53M | +0.67% |
| 2026-01-24 | 15.42 | 15.43 | 14.80 | 14.91 | 1.36M | 0.00% |
| 2026-01-23 | 15.42 | 15.43 | 14.80 | 14.91 | 1.41M | -3.99% |
| 2026-01-22 | 15.71 | 15.87 | 15.50 | 15.53 | 1.14M | -0.26% |
| 2026-01-21 | 15.50 | 15.81 | 15.37 | 15.57 | 1.35M | +1.63% |
| 2026-01-20 | 15.37 | 15.73 | 15.03 | 15.32 | 1.74M | -3.34% |
| 2026-01-16 | 15.97 | 16.21 | 15.81 | 15.85 | 1.12M | -0.50% |
See SONO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SONO Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SONO vs NVDA
See how SONO stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has SONO stock performed recently?
SONO returned +16.5% over the past year, beating its 5-year annualized CAGR of -17.8%. The stock trades above 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 +16.5% 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.