Sonos, Inc. (NQ: SONO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	12.07	12.19	11.62	11.71	1,916,364	-0.37(-3.06%)
Mar 10, 2025	12.70	12.85	11.96	12.08	1,917,279	-0.80(-6.21%)
Mar 07, 2025	12.99	13.04	12.55	12.88	1,348,911	-0.08(-0.62%)
Mar 06, 2025	12.89	13.10	12.76	12.96	1,537,974	-0.15(-1.14%)
Mar 05, 2025	13.12	13.26	12.84	13.11	1,320,165	+0.06(+0.46%)
Mar 04, 2025	12.85	13.21	12.68	13.05	2,022,418	+0.06(+0.46%)
Mar 03, 2025	13.24	13.62	12.92	12.99	1,881,104	-0.23(-1.74%)
Feb 28, 2025	13.19	13.22	12.91	13.22	1,491,020	+0.00(+0.00%)
Feb 27, 2025	13.60	13.64	13.19	13.22	1,292,116	-0.34(-2.51%)
Feb 26, 2025	13.57	13.84	13.40	13.56	1,914,669	+0.07(+0.52%)
Feb 25, 2025	13.00	13.57	12.79	13.49	2,674,368	+0.98(+7.83%)
Feb 24, 2025	12.00	12.80	11.94	12.51	1,920,078	+0.58(+4.86%)
Feb 21, 2025	12.38	12.43	11.87	11.93	2,533,852	-0.33(-2.69%)
Feb 20, 2025	12.38	12.57	12.23	12.26	3,476,880	-0.20(-1.61%)
Feb 19, 2025	12.80	12.82	12.27	12.46	2,858,614	-0.46(-3.56%)
Feb 18, 2025	13.32	13.32	12.88	12.92	2,235,187	-0.41(-3.08%)
Feb 14, 2025	13.27	13.38	13.10	13.33	1,301,359	+0.16(+1.21%)
Feb 13, 2025	13.28	13.30	12.95	13.17	1,446,395	+0.05(+0.38%)
Feb 12, 2025	13.00	13.17	12.75	13.12	2,076,943	-0.11(-0.83%)
Feb 11, 2025	13.63	13.70	13.11	13.23	2,811,412	-0.57(-4.13%)
Feb 10, 2025	13.95	14.21	13.39	13.80	2,972,267	-0.08(-0.58%)
Feb 07, 2025	15.18	15.77	13.87	13.88	3,267,398	-1.12(-7.47%)
Feb 06, 2025	14.89	15.80	14.63	15.00	4,610,698	+0.74(+5.19%)
Feb 05, 2025	14.54	14.61	14.23	14.26	1,336,644	-0.16(-1.11%)
Feb 04, 2025	13.63	14.51	13.54	14.42	2,604,272	+0.85(+6.26%)
Feb 03, 2025	13.50	13.70	13.33	13.57	1,721,804	-0.22(-1.60%)
Jan 31, 2025	14.08	14.24	13.77	13.79	1,886,146	-0.24(-1.71%)
Jan 30, 2025	14.04	14.16	13.93	14.03	1,083,564	+0.05(+0.36%)
Jan 29, 2025	13.92	14.19	13.67	13.98	1,873,762	+0.06(+0.43%)
Jan 28, 2025	14.00	14.30	13.85	13.92	2,523,748	-0.02(-0.14%)
Jan 27, 2025	13.85	14.38	13.85	13.94	2,007,985	+0.01(+0.07%)
Jan 24, 2025	14.10	14.31	13.93	13.93	1,423,178	-0.17(-1.21%)
Jan 23, 2025	13.98	14.11	13.72	14.10	1,822,167	-0.04(-0.28%)
Jan 22, 2025	14.34	14.50	14.06	14.14	1,851,444	-0.22(-1.53%)
Jan 21, 2025	14.11	14.46	13.94	14.36	2,906,470	+0.36(+2.57%)
Jan 17, 2025	14.07	14.17	13.92	14.00	2,724,927	+0.06(+0.43%)
Jan 16, 2025	14.24	14.25	13.89	13.94	2,495,057	-0.29(-2.04%)
Jan 15, 2025	14.45	14.79	14.17	14.23	2,399,900	+0.00(+0.00%)
Jan 14, 2025	14.44	15.01	14.21	14.23	1,969,459	-0.17(-1.18%)
Jan 13, 2025	14.20	14.42	12.94	14.40	5,787,447	-0.12(-0.83%)
Jan 10, 2025	14.46	14.61	14.31	14.52	1,189,285	-0.23(-1.56%)
Jan 08, 2025	14.92	14.92	14.46	14.75	1,356,441	-0.14(-0.94%)
Jan 07, 2025	14.93	15.22	14.73	14.89	1,305,190	-0.10(-0.67%)
Jan 06, 2025	15.11	15.51	14.98	14.99	1,540,405	-0.09(-0.60%)
Jan 03, 2025	14.85	15.13	14.64	15.08	1,071,178	+0.34(+2.31%)