Sonos, Inc. (SONO) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -0.5%
- 3M
- +10.0%
- YTD
- -16.1%
- 1Y
- +47.8%
- 3Y
- -2.9%
- 5Y
- -15.0%
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
- -11.9%
SONO Stock Price Trajectory (2018–2026)
As of June 22, 2026, Sonos, Inc. (SONO) trades at $14.68, representing a +47.8% return over the past year. The stock has delivered a -55.6% total return over five years (-15.0% 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 -67.2%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers KOSS (-17.4% 1Y), LOGI (+27.4% 1Y), and AAPL (+51.6% 1Y), SONO has underperformed the peer group average. Compare SONO vs KOSS →
SONO Historical Price Data · from 2018
Rows 1–50 of 1,981| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 14.59 | 15.03 | 14.29 | 14.68 | 4.29M | +2.73% |
| 2026-06-17 | 14.78 | 15.10 | 14.07 | 14.29 | 2.56M | -3.71% |
| 2026-06-16 | 14.84 | 15.34 | 14.68 | 14.84 | 1.52M | -0.40% |
| 2026-06-15 | 15.32 | 15.59 | 14.75 | 14.90 | 3.07M | -2.99% |
| 2026-06-12 | 15.44 | 15.47 | 15.10 | 15.36 | 892K | -0.52% |
| 2026-06-11 | 14.65 | 15.45 | 14.34 | 15.44 | 1.12M | +5.25% |
| 2026-06-10 | 15.30 | 15.57 | 14.64 | 14.67 | 1.03M | -4.62% |
| 2026-06-09 | 15.22 | 15.77 | 15.15 | 15.38 | 1.41M | +2.81% |
| 2026-06-08 | 15.11 | 15.23 | 14.85 | 14.96 | 909K | -0.80% |
| 2026-06-05 | 16.26 | 16.37 | 14.99 | 15.08 | 1.11M | -7.20% |
| 2026-06-04 | 15.86 | 16.38 | 15.78 | 16.25 | 1.07M | +3.37% |
| 2026-06-03 | 16.16 | 16.32 | 15.61 | 15.72 | 1.12M | -4.55% |
| 2026-06-02 | 16.05 | 16.77 | 16.05 | 16.47 | 2.01M | +1.86% |
| 2026-06-01 | 15.80 | 16.36 | 15.69 | 16.17 | 2.02M | +2.47% |
| 2026-05-29 | 15.75 | 16.12 | 15.66 | 15.78 | 1.42M | -0.44% |
| 2026-05-28 | 15.86 | 16.12 | 15.76 | 15.85 | 1.23M | -0.50% |
| 2026-05-27 | 16.23 | 16.46 | 15.93 | 15.93 | 1.02M | -1.85% |
| 2026-05-26 | 15.57 | 16.35 | 15.55 | 16.23 | 1.80M | +4.64% |
| 2026-05-22 | 14.78 | 15.60 | 14.78 | 15.51 | 1.66M | +5.37% |
| 2026-05-21 | 14.88 | 14.97 | 14.53 | 14.72 | 889K | -2.00% |
| 2026-05-20 | 14.74 | 15.06 | 14.62 | 15.02 | 1.04M | +1.83% |
| 2026-05-19 | 14.92 | 15.12 | 14.63 | 14.75 | 1.13M | -0.07% |
| 2026-05-18 | 14.91 | 15.22 | 14.66 | 14.76 | 1.55M | -0.47% |
| 2026-05-15 | 14.57 | 15.14 | 14.50 | 14.83 | 1.44M | +0.95% |
| 2026-05-14 | 14.70 | 14.90 | 14.62 | 14.69 | 1.33M | +0.34% |
| 2026-05-13 | 14.65 | 14.91 | 14.47 | 14.64 | 1.42M | -0.48% |
| 2026-05-12 | 15.18 | 15.23 | 14.54 | 14.71 | 1.42M | -3.35% |
| 2026-05-11 | 15.30 | 15.55 | 15.14 | 15.22 | 2.76M | +1.14% |
| 2026-05-08 | 14.89 | 15.11 | 14.57 | 15.05 | 1.54M | +1.06% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +47.8% over the past year, beating its 5-year annualized CAGR of -15.0%. 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 +47.8% 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.