Sphere Entertainment Co. (SPHR) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SPHR Stock Price Trajectory (2020–2026)
As of February 28, 2026, Sphere Entertainment Co. (SPHR) trades at $119.01, representing a +172.8% return over the past year. The stock has delivered a +18.6% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $120.27 on February 27, 2026. From this peak, SPHR has corrected -1.0%, currently trading 81% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers LYV (+13.1% 1Y), TKO (+48.6% 1Y), and FWONK (-5.0% 1Y), SPHR has outperformed the peer group average. Compare SPHR vs LYV →
Historical Price Data
Showing 30 of 1,480 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 115.52 | 120.27 | 112.63 | 119.01 | 119 | +2.31% |
| 2026-02-26 | 115.42 | 117.01 | 114.16 | 116.32 | 116 | +1.85% |
| 2026-02-25 | 113.42 | 117.00 | 112.07 | 114.21 | 114 | +0.88% |
| 2026-02-24 | 110.95 | 115.75 | 110.53 | 113.21 | 113 | +1.72% |
| 2026-02-23 | 113.50 | 113.52 | 110.74 | 111.30 | 111 | -2.57% |
| 2026-02-20 | 115.17 | 115.50 | 113.14 | 114.24 | 114 | -0.91% |
| 2026-02-19 | 114.40 | 117.79 | 113.99 | 115.29 | 366K | +0.04% |
| 2026-02-18 | 114.95 | 118.14 | 114.57 | 115.24 | 610K | 0.00% |
| 2026-02-17 | 116.00 | 118.13 | 114.43 | 115.24 | 86K | -0.40% |
| 2026-02-13 | 116.00 | 117.50 | 110.36 | 115.70 | 1.42M | -0.02% |
| 2026-02-12 | 108.56 | 117.06 | 106.08 | 115.72 | 2.52M | +22.07% |
| 2026-02-11 | 97.99 | 99.38 | 94.51 | 94.80 | 936K | -2.74% |
| 2026-02-10 | 95.27 | 97.70 | 95.00 | 97.47 | 512K | +2.69% |
| 2026-02-09 | 92.24 | 95.48 | 92.24 | 94.92 | 522K | +1.83% |
| 2026-02-06 | 88.99 | 93.83 | 88.99 | 93.21 | 463K | +5.43% |
| 2026-02-05 | 90.57 | 92.94 | 87.60 | 88.41 | 758K | -3.59% |
| 2026-02-04 | 95.00 | 95.00 | 90.21 | 91.70 | 920K | -3.47% |
| 2026-02-03 | 96.07 | 96.63 | 90.96 | 95.00 | 702K | +0.40% |
| 2026-02-02 | 95.26 | 98.89 | 94.12 | 94.62 | 662K | -0.93% |
| 2026-01-30 | 96.35 | 97.99 | 94.04 | 95.51 | 597K | -0.87% |
| 2026-01-29 | 94.89 | 97.09 | 92.69 | 96.35 | 553K | +2.16% |
| 2026-01-28 | 95.54 | 96.24 | 93.60 | 94.31 | 350K | -2.14% |
| 2026-01-27 | 96.02 | 97.46 | 94.66 | 96.37 | 395K | +0.83% |
| 2026-01-26 | 96.74 | 98.59 | 95.41 | 95.58 | 522K | -0.64% |
| 2026-01-24 | 98.86 | 99.53 | 95.31 | 96.20 | 568K | 0.00% |
| 2026-01-23 | 98.86 | 99.53 | 95.31 | 96.20 | 613K | -2.22% |
| 2026-01-22 | 96.49 | 100.22 | 96.28 | 98.38 | 1.00M | +5.61% |
| 2026-01-21 | 95.54 | 95.97 | 90.76 | 93.15 | 728K | -2.28% |
| 2026-01-20 | 96.85 | 100.64 | 94.31 | 95.32 | 893K | -1.08% |
| 2026-01-16 | 96.50 | 97.88 | 95.11 | 96.36 | 620K | -0.08% |
See SPHR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SPHR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SPHR vs NFLX
See how SPHR stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has SPHR stock performed recently?
SPHR returned +172.8% over the past year, beating its 5-year annualized CAGR of +18.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SPHR's all-time high price?
Sphere Entertainment Co. reached $120.27 on 2026-02-27. The 52-week high is $120.27. Current 1-year return of +172.8% places the stock closer to historical peaks.
Where can I download SPHR historical price data?
This page provides SPHR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.