Sonos, Inc. (SONO) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -5.9%
- 3M
- +6.2%
- YTD
- -6.2%
- 1Y
- +0.7%
- 3Y
- +13.2%
- 5Y
- -14.0%
Loading 10-year price history...
SONO Historical Performance
SONO Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -50.7%
- 2019 annual price return
- +49.9%
- 2020 annual price return
- +48.0%
- 2021 annual price return
- +28.2%
- 2022 annual price return
- -43.8%
- 2023 annual price return
- +1.7%
- 2024 annual price return
- -9.8%
- 2025 annual price return
- +19.1%
- 2026 annual price return
- -1.3%
SONO Stock Price Trajectory (2018–2026)
As of November 7, 2026, Sonos, Inc. (SONO) trades at $16.41, representing a +0.7% return over the past year. The stock has delivered a -52.8% total return over five years (-14.0% 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 -63.3%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers KOSS (-30.4% 1Y), LOGI (-19.4% 1Y), and AAPL (+26.9% 1Y), SONO has underperformed the peer group average. Compare SONO vs KOSS →
SONO Historical Price Data · from 2018
Rows 1–50 of 2,078| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 15.98 | 16.45 | 15.40 | 16.41 | 1.25M | +0.49% |
| 2026-11-05 | 17.10 | 17.10 | 16.16 | 16.33 | 1.23M | -2.62% |
| 2026-11-04 | 16.40 | 17.40 | 16.38 | 16.77 | 2.07M | +5.21% |
| 2026-11-03 | 15.71 | 16.08 | 15.63 | 15.94 | 1.31M | +1.34% |
| 2026-11-02 | 16.39 | 16.67 | 15.69 | 15.73 | 1.63M | -2.72% |
| 2026-10-30 | 17.42 | 17.42 | 15.98 | 16.17 | 1.53M | -7.39% |
| 2026-10-29 | 17.57 | 17.73 | 17.33 | 17.46 | 920K | -1.63% |
| 2026-10-28 | 17.60 | 17.89 | 17.50 | 17.75 | 835K | -0.67% |
| 2026-10-27 | 17.59 | 17.89 | 17.41 | 17.87 | 1.75M | +1.59% |
| 2026-10-26 | 17.64 | 17.85 | 17.35 | 17.59 | 971K | +0.29% |
| 2026-10-23 | 17.53 | 17.65 | 17.36 | 17.54 | 1.05M | -0.90% |
| 2026-10-22 | 17.47 | 17.75 | 17.42 | 17.70 | 896K | +1.32% |
| 2026-10-21 | 17.40 | 17.66 | 17.32 | 17.47 | 1.21M | +0.58% |
| 2026-10-20 | 16.91 | 17.52 | 16.91 | 17.37 | 1.08M | +2.60% |
| 2026-10-19 | 17.24 | 17.38 | 16.85 | 16.93 | 1.17M | -2.36% |
| 2026-10-16 | 17.69 | 17.78 | 16.84 | 17.34 | 1.50M | -1.98% |
| 2026-10-15 | 17.73 | 17.93 | 17.58 | 17.69 | 1.55M | +0.51% |
| 2026-10-14 | 17.70 | 17.94 | 17.38 | 17.60 | 1.72M | -0.68% |
| 2026-10-13 | 17.18 | 17.92 | 17.18 | 17.72 | 2.39M | +2.19% |
| 2026-10-12 | 17.25 | 17.78 | 16.92 | 17.34 | 1.60M | +0.46% |
| 2026-10-09 | 16.98 | 17.27 | 16.84 | 17.26 | 1.01M | +1.83% |
| 2026-10-08 | 16.98 | 17.09 | 16.70 | 16.95 | 1.95M | -0.18% |
| 2026-10-07 | 17.16 | 17.51 | 16.93 | 16.98 | 1.87M | -2.58% |
| 2026-10-06 | 18.00 | 18.06 | 17.29 | 17.43 | 1.58M | -2.84% |
| 2026-10-05 | 17.52 | 17.96 | 17.27 | 17.94 | 2.69M | +1.36% |
| 2026-10-02 | 17.88 | 18.35 | 17.64 | 17.70 | 2.53M | -0.28% |
| 2026-10-01 | 18.09 | 18.14 | 17.47 | 17.75 | 2.27M | -0.78% |
| 2026-09-30 | 17.81 | 18.25 | 17.72 | 17.89 | 2.32M | +0.22% |
| 2026-09-29 | 17.91 | 18.11 | 17.45 | 17.85 | 2.21M | -0.67% |
| 2026-09-28 | 17.76 | 18.20 | 17.63 | 17.97 | 2.54M | -1.16% |
| 2026-09-25 | 17.90 | 18.24 | 17.70 | 18.18 | 2.26M | +1.91% |
| 2026-09-24 | 17.06 | 17.94 | 17.05 | 17.84 | 1.73M | +4.33% |
| 2026-09-23 | 16.98 | 17.33 | 16.81 | 17.10 | 2.26M | +1.48% |
| 2026-09-22 | 16.61 | 16.98 | 16.41 | 16.85 | 1.41M | +3.00% |
| 2026-09-21 | 15.77 | 16.45 | 15.76 | 16.36 | 1.63M | +5.34% |
| 2026-09-18 | 15.68 | 15.79 | 15.28 | 15.53 | 6.85M | -3.36% |
| 2026-09-17 | 15.88 | 16.28 | 15.51 | 16.07 | 1.78M | +3.01% |
| 2026-09-16 | 15.63 | 15.89 | 15.41 | 15.60 | 1.85M | -0.38% |
| 2026-09-15 | 15.51 | 15.68 | 15.14 | 15.66 | 1.68M | +0.51% |
| 2026-09-14 | 15.20 | 15.61 | 15.09 | 15.58 | 1.59M | +3.04% |
| 2026-09-11 | 14.71 | 15.15 | 14.69 | 15.12 | 1.86M | +3.35% |
| 2026-09-10 | 14.47 | 14.87 | 14.25 | 14.63 | 1.97M | +0.55% |
| 2026-09-09 | 14.32 | 14.55 | 14.20 | 14.55 | 1.69M | +0.41% |
| 2026-09-08 | 15.23 | 15.23 | 14.26 | 14.49 | 2.38M | -5.66% |
| 2026-09-04 | 16.01 | 16.16 | 15.30 | 15.36 | 1.41M | -4.95% |
| 2026-09-03 | 16.19 | 16.34 | 15.85 | 16.16 | 1.43M | +1.13% |
| 2026-09-02 | 15.15 | 16.55 | 15.00 | 15.98 | 2.16M | +5.55% |
| 2026-09-01 | 15.39 | 15.93 | 14.97 | 15.14 | 1.35M | -2.95% |
| 2026-08-31 | 15.33 | 15.64 | 15.30 | 15.60 | 1.93M | +1.96% |
| 2026-08-28 | 15.12 | 15.47 | 15.12 | 15.30 | 792K | +1.32% |
SONO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SONO — Frequently Asked Questions
Quick answers to the most common questions about buying SONO stock.
How has SONO stock performed recently?
SONO returned +0.7% over the past year, beating its 5-year annualized CAGR of -14.0%. 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 +0.7% 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.