Sonos, Inc. Common Stock
SONO Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of SONO by members of U.S. Congress
SONO Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
SONO Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
SONO Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in SONO holdings by institutional investors
Quarterly net insider trading by SONO's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$50,000 Jul 20, 2026 Issue: Indian/Native American Affairs Natural Resources
-
$30,000 Jan 19, 2025 Issue: Medicare/Medicaid Veterans Health Issues
-
$10,000 Oct 31, 2024 Issue: Manufacturing
-
$40,000 Oct 21, 2024 Issue: Health Issues Veterans Medicare/Medicaid
-
$40,000 Jul 22, 2024 Issue: Health Issues Veterans Medicare/Medicaid
-
$50,000 Oct 19, 2023 Issue: Veterans Defense Science/Technology Medicare/Medicaid
-
$50,000 Jul 19, 2023 Issue: Veterans Defense Science/Technology Medicare/Medicaid
-
$40,000 Jan 19, 2023 Issue: Science/Technology Health Issues Medicare/Medicaid
-
$40,000 Oct 17, 2022 Issue: Science/Technology Health Issues Medicare/Medicaid
-
$40,000 Jul 20, 2022 Issue: Health Issues Trade (domestic/foreign) Computer Industry Medicare/Medicaid
-
$40,000 Apr 18, 2022 Issue: Health Issues Trade (domestic/foreign) Computer Industry Medicare/Medicaid
-
$40,000 Jan 16, 2022 Issue: None
-
$40,000 Oct 20, 2021 Issue: None
-
$40,000 Jul 20, 2021 Issue: None
-
$40,000 Apr 20, 2021 Issue: None
-
$40,000 Jan 20, 2021 Issue: None
-
$10,000 Oct 20, 2020 Issue: Trade (domestic/foreign)
-
$40,000 Oct 19, 2020 Issue: None
-
$40,000 Jul 20, 2020 Issue: None
-
$40,000 Apr 20, 2020 Issue: None
-
$40,000 Apr 18, 2020 Issue: Telecommunications
-
$40,000 Jan 17, 2020 Issue: None
-
$30,000 Jan 15, 2020 Issue: Telecommunications
-
$40,000 Oct 21, 2019 Issue: Computer Industry Medicare/Medicaid Veterans Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$30,000 Oct 18, 2019 Issue: Telecommunications
-
$40,000 Jul 22, 2019 Issue: Medicare/Medicaid Veterans Trade (domestic/foreign) Health Issues Taxation/Internal Revenue Code Computer Industry
-
$40,000 Apr 22, 2019 Issue: Medicare/Medicaid Veterans Taxation/Internal Revenue Code Computer Industry Health Issues Trade (domestic/foreign)
-
$40,000 Jan 22, 2019 Issue: Medicare/Medicaid Veterans Computer Industry Trade (domestic/foreign) Taxation/Internal Revenue Code Health Issues
-
$40,000 Oct 19, 2018 Issue: Medicare/Medicaid Veterans Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$40,000 Jul 20, 2018 Issue: Medicare/Medicaid Veterans Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$40,000 Apr 19, 2018 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Health Issues Veterans
-
$40,000 Jan 22, 2018 Issue: Veterans Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$40,000 Oct 20, 2017 Issue: Medicare/Medicaid Veterans Health Issues Taxation/Internal Revenue Code
-
$40,000 Jul 20, 2017 Issue: Veterans Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$30,000 Apr 20, 2017 Issue: Veterans Health Issues Medicare/Medicaid Taxation/Internal Revenue Code
-
$30,000 Jan 23, 2017 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Veterans
-
$10,000 Oct 20, 2016 Issue: Taxation/Internal Revenue Code
-
$30,000 Oct 20, 2016 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Veterans
-
$10,000 Jul 20, 2016 Issue: Trade (domestic/foreign)
-
$30,000 Jul 20, 2016 Issue: Aviation/Airlines/Airports Medicare/Medicaid Veterans
-
$30,000 Apr 19, 2016 Issue: Medicare/Medicaid Aviation/Airlines/Airports Veterans
-
$20,000 Apr 18, 2016 Issue: Taxation/Internal Revenue Code Veterans Medicare/Medicaid
-
$60,000 Jan 20, 2016 Issue: Trade (domestic/foreign)
-
$20,000 Oct 20, 2015 Issue: Medicare/Medicaid Veterans
-
$30,000 Oct 19, 2015 Issue: Trade (domestic/foreign)
-
$20,000 Jul 19, 2015 Issue: Medicare/Medicaid Veterans
-
$20,000 Apr 20, 2015 Issue: Medicare/Medicaid Veterans
-
$20,000 Jan 20, 2015 Issue: Veterans Medicare/Medicaid
-
$20,000 Oct 20, 2014 Issue: Medicare/Medicaid Health Issues Veterans Taxation/Internal Revenue Code
-
$30,000 Jul 20, 2014 Issue: Medicare/Medicaid Health Issues Veterans Taxation/Internal Revenue Code
-
$30,000 Apr 18, 2014 Issue: Veterans Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$30,000 Jan 22, 2014 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Veterans
-
$30,000 Oct 19, 2013 Issue: Veterans Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$30,000 Jul 22, 2013 Issue: Health Issues Veterans Medicare/Medicaid
-
$30,000 Apr 22, 2013 Issue: Health Issues Veterans Medicare/Medicaid
-
$30,000 Jan 22, 2013 Issue: Health Issues Medicare/Medicaid
-
$20,000 Oct 22, 2012 Issue: Health Issues Medicare/Medicaid
-
$30,000 Jul 20, 2012 Issue: Medicare/Medicaid Health Issues
-
$20,000 Apr 20, 2012 Issue: Health Issues Medicare/Medicaid
-
$30,000 Jan 20, 2012 Issue: Medicare/Medicaid Health Issues
-
$20,000 Jul 20, 2011 Issue: Medicare/Medicaid Health Issues
-
$30,000 Apr 20, 2011 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$20,000 Jan 20, 2011 Issue: Medicare/Medicaid Health Issues
-
$30,000 Jan 20, 2011 Issue: Medicare/Medicaid
-
$30,000 Oct 13, 2010 Issue: Medicare/Medicaid
-
$40,000 Jul 12, 2010 Issue: Medicare/Medicaid
-
$50,000 Apr 12, 2010 Issue: Medicare/Medicaid
-
$50,000 Jan 14, 2010 Issue: Medicare/Medicaid
-
$60,000 Oct 20, 2009 Issue: Medicare/Medicaid Health Issues
-
$90,000 Jul 20, 2009 Issue: Budget/Appropriations Medicare/Medicaid
-
$70,000 Apr 20, 2009 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Budget/Appropriations
-
$40,000 Jan 21, 2009 Issue: Medicare/Medicaid Budget/Appropriations
-
$40,000 Oct 14, 2008 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Budget/Appropriations
-
$50,000 Jul 16, 2008 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$60,000 Apr 18, 2008 Issue: Health Issues Medicare/Medicaid
-
$60,000 Feb 11, 2008 Issue: Medicare/Medicaid
-
$40,000 Feb 13, 2006 Issue: Health Issues
-
$20,000 Aug 12, 2005 Issue: Health Issues
-
$20,000 Feb 14, 2005 Issue: Health Issues
-
$40,000 Aug 14, 2003 Issue: Medicare/Medicaid
-
$20,000 Jan 24, 2000 Issue: Health Issues Budget/Appropriations
-
$20,000 Aug 16, 1999 Issue: Budget/Appropriations Health Issues
Former government officials who have lobbied for SONO
30 former government officials from 24 congressional offices at 2 lobbying firms have lobbied for SONO, most recently Sep 08, 2026.
-
Zachary Mallove Senate New Sr Pol Adv, LA, Leg. Aide (Senator Murray); Leg. Aide, Joint Comm on Deficit Reduc. -
Jon Adame Senate New CoS, LD, GC (Sen. Blackburn); Counsel (Rep. Blackburn); Policy Coordinator (House E&C); Intern (Sen. Domenici) -
Stephen Cote Congress New Staff Dir/Shrd Emp (House Fin Srvs/McHenry), Staff Dir, Dpt. Staff Dir, Sr. Pro Staff, Asst to L Diaz Balart (House Rules), Pol Coord Maj (House Homeland), Assoc Dir, Dpty Assoc Dir (OMB), CoS-DC, LD, LA (L Diaz Balart), LA, Staff Asst (Sen C. Mack)
-
Alexander Perkins Senate New Counsel, (Senator Ron Wyden), Trade Counsel (Ways and Means Subcommittee on Trade) -
Lisa Goldman House New Sr Counsel, House Comm on Energy & Commerce; Chief Counsel, Sr Counsel (E&C Subcommittee on Consumer Protection & Commerce); Counsel House Comm on E&C
-
Joseph Brown Senate New Sr Prof Staff (EPW Comm Maj/Sen. Moore Capito); Prof Staff (EPW Comm Min/Ranking Mem Sen. Moore Capito); Leg Asst (Sen. Boozman); Maj Leg Asst (EPW Comm Maj/Sen. Jim Inhofe); Maj Research Asst (EPW Comm Maj/Sen. Jim Inhofe); Intern (Rep. Jim Renacci) -
Earl Flood House New Dep. CoS, LD (Rep. Robin Kelly); Health Pol Adv, Csl (Rep. Terri Sewell); Csl (Rep. Cedric Richmond); Pol Aide (Sen. Claire McCaskill) -
Annie Wolf House New Dep Floor Dir (Maj Leader Scalise); CoS (Chief Dep Min Whip Ferguson); Dep Floor Dir (Min Whip Scalise); Prof Staff (House Rules/Sessions); Floor Asst (Speakers Ryan & Boehner); Staff Asst (Speaker Boehner); Intern (Rep. Sullivan)
SONO Estimated quarterly lobbying spending
SONO Revenue by Segment or Geography
By Segment
By Geography
SONO Income Statement
SONO Balance Sheet
SONO Cash Flow
U.S. Patents
New SONO patent grants
-
Patent Title: Making and indicating a stereo pair Mar. 27, 2018
-
Patent Title: Zone group control Mar. 20, 2018
-
Patent Title: Speaker spider having varying corrugation geometry Mar. 13, 2018
-
Patent Title: Antenna selection Mar. 13, 2018
-
Patent Title: Smart audio settings Mar. 13, 2018
-
Patent Title: Device group identification Mar. 13, 2018
-
Patent Title: Remote command learning Mar. 13, 2018
-
Patent Title: Concurrent multi-loudspeaker calibration with a single measurement Mar. 06, 2018
-
Patent Title: Microphone calibration Mar. 06, 2018
-
Patent Title: Audio filters based on configuration Feb. 27, 2018
-
Patent Title: Queue identification Feb. 27, 2018
-
Patent Title: Resolving inconsistent queues Feb. 20, 2018
-
Patent Title: Playback zone representations Feb. 20, 2018
-
Patent Title: System limits based on known triggers Feb. 20, 2018
-
Patent Title: Portable playback device state variable Feb. 20, 2018
-
Patent Title: Loudness matching Feb. 13, 2018
-
Patent Title: Dynamic display of filter criteria Feb. 13, 2018
-
Patent Title: Audio processing algorithm database Feb. 13, 2018
-
Patent Title: Information display regarding playback queue subscriptions Feb. 13, 2018
-
Patent Title: Systems and methods of distributing audio to one or more playback devices Feb. 06, 2018
-
Patent Title: Intelligent amplifier activation Jan. 30, 2018
-
Patent Title: Lifetime of an audio playback device with changed signal processing settings Jan. 30, 2018
-
Patent Title: Adding to a remote playlist Jan. 30, 2018
-
Patent Title: Systems and methods for networked music playback Jan. 30, 2018
-
Patent Title: Systems, methods, apparatus, and articles of manufacture to provide automatic wireless configuration Jan. 30, 2018
-
Patent Title: User interface Jan. 30, 2018
-
Patent Title: Low-latency audio networking Jan. 23, 2018
-
Patent Title: Loudspeaker assembly configuration Jan. 23, 2018
-
Patent Title: Streaming music using authentication information Jan. 23, 2018
-
Patent Title: Sharing access to a media service Jan. 23, 2018
-
Patent Title: Social playback queues Jan. 23, 2018
-
Patent Title: Audio settings of multiple speakers in a playback device Jan. 16, 2018
-
Patent Title: Configuring a new playback device for a bonded zone Jan. 16, 2018
-
Patent Title: Antenna configurations for wireless speakers Jan. 16, 2018
-
Patent Title: Indicator on a network device Jan. 09, 2018
-
Patent Title: Playback device calibration based on representation spectral characteristics Jan. 09, 2018
-
Patent Title: Playback configuration based on connection to portable playback device Jan. 09, 2018
-
Patent Title: Dynamic bonding of playback devices Jan. 09, 2018
-
Patent Title: Spectral correction using spatial calibration Jan. 02, 2018
-
Patent Title: Updating playback device configuration information based on calibration data Jan. 02, 2018
-
Patent Title: Zone configurations maintained by playback device Jan. 02, 2018
-
Patent Title: Limiter for bass enhancement Jan. 02, 2018
-
Patent Title: Systems and methods for networked music playback Jan. 02, 2018
-
Patent Title: Associating a captured image with a media item Jan. 02, 2018
-
Patent Title: Packaging system with slidable latch Dec. 12, 2017
-
Patent Title: Default playback device designation Nov. 21, 2017
-
Patent Title: Playback calibration Nov. 14, 2017
-
Patent Title: Default playback devices Nov. 14, 2017
-
Patent Title: Audio synchronization among playback devices using offset information Nov. 07, 2017
-
Patent Title: Zone configuration based on playback selections Nov. 07, 2017
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to SONO from public contracts
SONO News
Recent insights relating to SONO
CNBC Recommendations
Recent picks made for SONO stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in SONO
SONO Analyst Ratings
SONO Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
SONO Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $SONO stock a Buy, Sell, or Hold?
- What is the price target for $SONO stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
SONO Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $SONO stock?
- Who owns the most shares of $SONO stock?
- What funds own $SONO stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
SONO Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view SONO Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About SONO
Sonos Inc is an audio company dedicated to elevating life through sound, offering a connected platform that brings together music, movies, stories, and conversations. Its portfolio includes home theater speakers, components, plug-in and portable speakers and headphones, known for exceptional sound, thoughtful design, ease of use and seamless access to audio content. Its partner products and other revenue categories include accessories for home integration, such as custom-designed stands, mounts, and shelving units, along with partnerships for architectural speakers and automotive sound systems, as well as licensing, advertising revenue, and subscription-based services. The company operates in the United States and other countries, with the majority of revenue coming from the United States.
- Address Santa Barbara, CA
- Market Cap 2.0 billion
- Employees 1,404
- Industrial Classification Household Audio & Video Equipment
Sonos, Inc. Common Stock (SONO) Historical Stock Prices
Sonos, Inc. Common Stock (SONO) closed at $16.85 on September 22, 2026. Over the past year its adjusted close ranged from $12.70 to $19.16. Daily prices go back to August 2, 2018, 2,045 trading days in all.
- 1 month+6.44%
- 3 months+19.00%
- Year to date-4.04%
- 1 year+8.29%
- 3 years+31.44%
- 5 years-53.17%
- Max-15.37%
See every congressional and insider trade on the SONO price chart
Quiver Premium charts SONO's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.61 | 16.98 | 16.41 | 16.85 | 16.85 | 1,408,941 |
| Sep 21, 2026 | 15.77 | 16.45 | 15.76 | 16.36 | 16.36 | 1,628,329 |
| Sep 18, 2026 | 15.68 | 15.79 | 15.28 | 15.53 | 15.53 | 6,845,061 |
| Sep 17, 2026 | 15.88 | 16.28 | 15.51 | 16.07 | 16.07 | 1,777,101 |
| Sep 16, 2026 | 15.63 | 15.89 | 15.41 | 15.60 | 15.60 | 1,852,381 |
| Sep 15, 2026 | 15.51 | 15.68 | 15.14 | 15.66 | 15.66 | 1,675,665 |
| Sep 14, 2026 | 15.20 | 15.61 | 15.09 | 15.58 | 15.58 | 1,588,678 |
| Sep 11, 2026 | 14.71 | 15.14 | 14.69 | 15.12 | 15.12 | 1,861,538 |
| Sep 10, 2026 | 14.47 | 14.87 | 14.25 | 14.63 | 14.63 | 1,968,076 |
| Sep 9, 2026 | 14.32 | 14.55 | 14.20 | 14.55 | 14.55 | 1,693,825 |
| Sep 8, 2026 | 15.23 | 15.23 | 14.26 | 14.49 | 14.49 | 2,375,302 |
| Sep 4, 2026 | 16.01 | 16.16 | 15.30 | 15.36 | 15.36 | 1,406,742 |
| Sep 3, 2026 | 16.19 | 16.34 | 15.85 | 16.16 | 16.16 | 1,431,372 |
| Sep 2, 2026 | 15.15 | 16.55 | 15.00 | 15.97 | 15.97 | 2,161,370 |
| Sep 1, 2026 | 15.39 | 15.93 | 14.97 | 15.14 | 15.14 | 1,350,227 |
| Aug 31, 2026 | 15.33 | 15.64 | 15.29 | 15.60 | 15.60 | 1,932,491 |
| Aug 28, 2026 | 15.12 | 15.46 | 15.12 | 15.30 | 15.30 | 792,394 |
| Aug 27, 2026 | 15.36 | 15.57 | 15.05 | 15.10 | 15.10 | 1,749,139 |
| Aug 26, 2026 | 15.20 | 15.43 | 15.06 | 15.33 | 15.33 | 941,472 |
| Aug 25, 2026 | 15.54 | 15.54 | 15.16 | 15.29 | 15.29 | 786,680 |
| Aug 24, 2026 | 15.72 | 15.86 | 15.38 | 15.41 | 15.41 | 957,096 |
| Aug 21, 2026 | 16.06 | 16.18 | 15.62 | 15.83 | 15.83 | 900,309 |
| Aug 20, 2026 | 16.09 | 16.32 | 15.87 | 16.05 | 16.05 | 996,108 |
| Aug 19, 2026 | 15.82 | 16.55 | 15.82 | 16.28 | 16.28 | 1,384,622 |
| Aug 18, 2026 | 15.38 | 15.99 | 15.26 | 15.79 | 15.79 | 1,627,708 |
| Aug 17, 2026 | 16.07 | 16.09 | 15.35 | 15.45 | 15.45 | 1,596,639 |
| Aug 14, 2026 | 16.83 | 17.01 | 16.29 | 16.31 | 16.31 | 1,481,672 |
| Aug 13, 2026 | 15.82 | 16.62 | 15.65 | 16.59 | 16.59 | 1,650,749 |
| Aug 12, 2026 | 14.90 | 15.97 | 14.90 | 15.75 | 15.75 | 2,055,806 |
| Aug 11, 2026 | 15.44 | 15.56 | 15.04 | 15.07 | 15.07 | 984,105 |
| Aug 10, 2026 | 15.66 | 15.87 | 15.40 | 15.44 | 15.44 | 1,203,904 |
| Aug 7, 2026 | 15.36 | 15.78 | 15.36 | 15.64 | 15.64 | 1,189,823 |
| Aug 6, 2026 | 15.76 | 15.82 | 15.19 | 15.45 | 15.45 | 1,544,469 |
| Aug 5, 2026 | 16.43 | 16.43 | 15.87 | 15.92 | 15.92 | 1,665,765 |
| Aug 4, 2026 | 16.00 | 16.47 | 15.62 | 16.42 | 16.42 | 1,795,688 |
| Aug 3, 2026 | 15.07 | 15.82 | 15.07 | 15.77 | 15.77 | 2,007,761 |
| Jul 31, 2026 | 14.34 | 14.86 | 14.27 | 14.66 | 14.66 | 2,465,568 |
| Jul 30, 2026 | 16.17 | 16.77 | 14.02 | 14.43 | 14.43 | 4,976,533 |
| Jul 29, 2026 | 16.80 | 17.60 | 16.62 | 17.52 | 17.52 | 3,878,538 |
| Jul 28, 2026 | 15.91 | 16.83 | 15.77 | 16.80 | 16.80 | 2,424,847 |
| Jul 27, 2026 | 14.89 | 15.86 | 14.88 | 15.66 | 15.66 | 1,592,812 |
| Jul 24, 2026 | 14.58 | 14.78 | 14.38 | 14.69 | 14.69 | 1,355,821 |
| Jul 23, 2026 | 14.51 | 14.65 | 14.32 | 14.53 | 14.53 | 1,513,765 |
| Jul 22, 2026 | 14.74 | 14.97 | 14.33 | 14.66 | 14.66 | 1,414,901 |
| Jul 21, 2026 | 15.25 | 15.47 | 14.76 | 14.79 | 14.79 | 1,694,488 |
| Jul 20, 2026 | 15.24 | 15.88 | 14.94 | 15.20 | 15.20 | 1,892,090 |
| Jul 17, 2026 | 14.27 | 15.51 | 14.27 | 15.11 | 15.11 | 3,809,486 |
| Jul 16, 2026 | 13.83 | 14.47 | 13.83 | 14.27 | 14.27 | 2,526,992 |
| Jul 15, 2026 | 15.15 | 15.80 | 13.76 | 13.80 | 13.80 | 4,017,142 |
| Jul 14, 2026 | 15.04 | 15.25 | 14.90 | 15.22 | 15.22 | 1,596,980 |
| Jul 13, 2026 | 14.40 | 15.19 | 14.35 | 15.04 | 15.04 | 1,971,359 |
| Jul 10, 2026 | 14.22 | 14.50 | 14.12 | 14.50 | 14.50 | 1,355,336 |
| Jul 9, 2026 | 13.81 | 14.12 | 13.65 | 14.08 | 14.08 | 1,250,062 |
| Jul 8, 2026 | 13.91 | 14.09 | 13.68 | 13.82 | 13.82 | 1,645,747 |
| Jul 7, 2026 | 13.82 | 14.14 | 13.67 | 14.10 | 14.10 | 2,146,329 |
| Jul 6, 2026 | 13.78 | 14.07 | 13.54 | 13.60 | 13.60 | 1,531,114 |
| Jul 2, 2026 | 13.36 | 13.79 | 13.36 | 13.62 | 13.62 | 1,760,250 |
| Jul 1, 2026 | 13.45 | 13.87 | 13.24 | 13.40 | 13.40 | 2,476,936 |
| Jun 30, 2026 | 13.45 | 13.84 | 13.25 | 13.53 | 13.53 | 2,585,489 |
| Jun 29, 2026 | 13.57 | 13.64 | 13.08 | 13.58 | 13.58 | 3,262,175 |
| Jun 26, 2026 | 13.55 | 13.73 | 13.31 | 13.57 | 13.57 | 4,658,395 |
| Jun 25, 2026 | 14.07 | 14.28 | 13.64 | 13.76 | 13.76 | 2,238,574 |
| Jun 24, 2026 | 14.19 | 14.67 | 13.64 | 14.07 | 14.07 | 2,616,597 |
| Jun 23, 2026 | 14.13 | 14.47 | 14.09 | 14.16 | 14.16 | 2,106,378 |
| Jun 22, 2026 | 14.69 | 14.93 | 14.29 | 14.32 | 14.32 | 2,243,548 |
| Jun 18, 2026 | 14.59 | 15.03 | 14.27 | 14.68 | 14.68 | 4,365,220 |
| Jun 17, 2026 | 14.78 | 15.10 | 14.07 | 14.29 | 14.29 | 2,593,005 |
| Jun 16, 2026 | 14.84 | 15.34 | 14.68 | 14.84 | 14.84 | 1,556,198 |
| Jun 15, 2026 | 15.59 | 15.59 | 14.75 | 14.90 | 14.90 | 3,190,370 |
| Jun 12, 2026 | 15.26 | 15.47 | 15.10 | 15.36 | 15.36 | 896,996 |
| Jun 11, 2026 | 14.65 | 15.45 | 14.34 | 15.44 | 15.44 | 1,174,799 |
| Jun 10, 2026 | 15.38 | 15.57 | 14.64 | 14.67 | 14.67 | 1,095,297 |
| Jun 9, 2026 | 15.22 | 15.77 | 15.15 | 15.38 | 15.38 | 1,475,239 |
| Jun 8, 2026 | 15.11 | 15.23 | 14.85 | 14.96 | 14.96 | 1,030,936 |
| Jun 5, 2026 | 16.32 | 16.37 | 14.98 | 15.08 | 15.08 | 1,208,165 |
| Jun 4, 2026 | 15.86 | 16.38 | 15.78 | 16.25 | 16.25 | 1,141,789 |
| Jun 3, 2026 | 16.16 | 16.32 | 15.61 | 15.72 | 15.72 | 1,163,849 |
| Jun 2, 2026 | 16.06 | 16.77 | 16.05 | 16.47 | 16.47 | 3,256,040 |
| Jun 1, 2026 | 15.80 | 16.36 | 15.69 | 16.17 | 16.17 | 1,799,371 |
| May 29, 2026 | 15.81 | 16.12 | 15.63 | 15.78 | 15.78 | 1,752,080 |
| May 28, 2026 | 15.81 | 16.12 | 15.76 | 15.85 | 15.85 | 1,308,033 |
| May 27, 2026 | 16.23 | 16.46 | 15.93 | 15.93 | 15.93 | 1,060,093 |
| May 26, 2026 | 15.57 | 16.35 | 15.55 | 16.23 | 16.23 | 1,858,386 |
| May 22, 2026 | 14.78 | 15.60 | 14.76 | 15.51 | 15.51 | 1,740,287 |
| May 21, 2026 | 14.88 | 14.97 | 14.53 | 14.72 | 14.72 | 932,123 |
| May 20, 2026 | 14.77 | 15.06 | 14.62 | 15.02 | 15.02 | 1,075,603 |
| May 19, 2026 | 14.79 | 15.12 | 14.63 | 14.75 | 14.75 | 1,168,866 |
| May 18, 2026 | 14.91 | 15.22 | 14.66 | 14.76 | 14.76 | 1,633,658 |
| May 15, 2026 | 14.57 | 15.14 | 14.50 | 14.83 | 14.83 | 1,675,897 |
| May 14, 2026 | 14.76 | 15.00 | 14.62 | 14.69 | 14.69 | 1,433,360 |
| May 13, 2026 | 14.65 | 14.91 | 14.47 | 14.64 | 14.64 | 1,530,699 |
| May 12, 2026 | 15.18 | 15.32 | 14.54 | 14.71 | 14.71 | 1,479,461 |
| May 11, 2026 | 15.30 | 15.55 | 15.14 | 15.22 | 15.22 | 3,544,677 |
| May 8, 2026 | 14.89 | 15.11 | 14.57 | 15.06 | 15.06 | 1,588,276 |
| May 7, 2026 | 14.74 | 15.06 | 14.47 | 14.89 | 14.89 | 1,595,679 |
| May 6, 2026 | 14.17 | 14.91 | 14.10 | 14.76 | 14.76 | 2,101,942 |
| May 5, 2026 | 14.89 | 15.08 | 12.83 | 14.01 | 14.01 | 4,591,461 |
| May 4, 2026 | 14.73 | 15.46 | 14.46 | 14.87 | 14.87 | 2,903,604 |
| May 1, 2026 | 14.98 | 15.20 | 14.80 | 14.84 | 14.84 | 1,165,528 |
| Apr 30, 2026 | 14.52 | 14.86 | 14.30 | 14.83 | 14.83 | 1,359,920 |
| Apr 29, 2026 | 14.36 | 14.87 | 14.35 | 14.67 | 14.67 | 1,541,393 |
| Apr 28, 2026 | 14.66 | 14.77 | 14.38 | 14.48 | 14.48 | 1,007,234 |
| Apr 27, 2026 | 14.71 | 14.92 | 14.43 | 14.64 | 14.64 | 1,096,606 |
| Apr 24, 2026 | 14.42 | 14.77 | 14.29 | 14.75 | 14.75 | 872,911 |
| Apr 23, 2026 | 14.67 | 14.68 | 13.94 | 14.42 | 14.42 | 866,211 |
| Apr 22, 2026 | 14.99 | 15.15 | 14.52 | 14.71 | 14.71 | 1,292,338 |
| Apr 21, 2026 | 14.69 | 15.04 | 14.57 | 14.94 | 14.94 | 1,655,115 |
| Apr 20, 2026 | 14.37 | 14.72 | 14.14 | 14.62 | 14.62 | 1,278,718 |
| Apr 17, 2026 | 14.44 | 14.68 | 14.33 | 14.37 | 14.37 | 1,048,118 |
| Apr 16, 2026 | 13.90 | 14.20 | 13.77 | 14.14 | 14.14 | 860,731 |
| Apr 15, 2026 | 13.65 | 14.01 | 13.65 | 13.86 | 13.86 | 849,687 |
| Apr 14, 2026 | 13.33 | 13.79 | 13.29 | 13.66 | 13.66 | 828,000 |
| Apr 13, 2026 | 12.80 | 13.35 | 12.73 | 13.31 | 13.31 | 1,283,263 |
| Apr 10, 2026 | 13.02 | 13.11 | 12.75 | 12.97 | 12.97 | 686,997 |
| Apr 9, 2026 | 13.20 | 13.31 | 12.86 | 13.04 | 13.04 | 1,097,071 |
| Apr 8, 2026 | 14.23 | 14.37 | 13.14 | 13.28 | 13.28 | 1,485,529 |
| Apr 7, 2026 | 13.46 | 13.54 | 13.08 | 13.40 | 13.40 | 961,611 |
| Apr 6, 2026 | 13.58 | 13.76 | 13.48 | 13.59 | 13.59 | 832,861 |
| Apr 2, 2026 | 13.33 | 13.73 | 13.21 | 13.58 | 13.58 | 920,263 |
| Apr 1, 2026 | 13.47 | 14.02 | 13.40 | 13.72 | 13.72 | 1,231,595 |
| Mar 31, 2026 | 13.27 | 13.57 | 13.04 | 13.40 | 13.40 | 1,272,336 |
| Mar 30, 2026 | 12.90 | 13.20 | 12.85 | 12.99 | 12.99 | 1,279,495 |
| Mar 27, 2026 | 12.65 | 12.78 | 12.44 | 12.70 | 12.70 | 1,446,250 |
| Mar 26, 2026 | 13.07 | 13.34 | 12.80 | 12.81 | 12.81 | 794,075 |
| Mar 25, 2026 | 13.68 | 13.77 | 13.18 | 13.26 | 13.26 | 784,993 |
| Mar 24, 2026 | 13.39 | 13.58 | 13.27 | 13.48 | 13.48 | 1,165,565 |
| Mar 23, 2026 | 13.62 | 13.82 | 13.46 | 13.59 | 13.59 | 1,068,860 |
| Mar 20, 2026 | 13.51 | 13.62 | 13.06 | 13.12 | 13.12 | 2,297,749 |
| Mar 19, 2026 | 13.15 | 13.57 | 13.10 | 13.43 | 13.43 | 1,201,413 |
| Mar 18, 2026 | 13.65 | 13.89 | 13.29 | 13.33 | 13.33 | 1,382,740 |
| Mar 17, 2026 | 13.52 | 13.70 | 13.44 | 13.49 | 13.49 | 1,198,723 |
| Mar 16, 2026 | 13.23 | 13.54 | 13.19 | 13.34 | 13.34 | 1,017,649 |
| Mar 13, 2026 | 13.70 | 13.90 | 13.11 | 13.15 | 13.15 | 1,242,343 |
| Mar 12, 2026 | 14.35 | 14.47 | 13.71 | 13.77 | 13.77 | 1,272,987 |
| Mar 11, 2026 | 14.08 | 14.37 | 13.82 | 14.15 | 14.15 | 1,635,085 |
| Mar 10, 2026 | 14.11 | 14.28 | 13.79 | 14.23 | 14.23 | 1,394,037 |
| Mar 9, 2026 | 13.99 | 14.26 | 13.35 | 14.20 | 14.20 | 2,267,323 |
| Mar 6, 2026 | 14.83 | 14.90 | 14.20 | 14.27 | 14.27 | 1,520,863 |
| Mar 5, 2026 | 15.20 | 15.48 | 14.91 | 15.20 | 15.20 | 1,953,264 |
| Mar 4, 2026 | 14.86 | 15.37 | 14.71 | 15.33 | 15.33 | 1,800,737 |
| Mar 3, 2026 | 14.34 | 14.77 | 14.20 | 14.75 | 14.75 | 1,333,660 |
| Mar 2, 2026 | 14.89 | 15.14 | 14.65 | 14.70 | 14.70 | 1,367,510 |
| Feb 27, 2026 | 15.46 | 15.59 | 15.10 | 15.40 | 15.40 | 2,490,829 |
| Feb 26, 2026 | 15.84 | 16.09 | 15.61 | 15.75 | 15.75 | 1,402,451 |
| Feb 25, 2026 | 15.05 | 15.42 | 14.71 | 15.40 | 15.40 | 1,393,139 |
| Feb 24, 2026 | 14.92 | 15.07 | 14.53 | 14.80 | 14.80 | 2,096,431 |
| Feb 23, 2026 | 15.24 | 15.45 | 14.61 | 14.91 | 14.91 | 2,232,028 |
| Feb 20, 2026 | 15.24 | 15.94 | 15.00 | 15.41 | 15.41 | 2,910,296 |
| Feb 19, 2026 | 15.61 | 15.93 | 15.31 | 15.66 | 15.66 | 1,295,517 |
| Feb 18, 2026 | 16.17 | 16.38 | 15.64 | 15.70 | 15.70 | 1,901,635 |
| Feb 17, 2026 | 15.39 | 15.78 | 15.19 | 15.60 | 15.60 | 2,026,080 |
| Feb 13, 2026 | 16.29 | 16.63 | 15.38 | 15.51 | 15.51 | 3,181,084 |
| Feb 12, 2026 | 16.57 | 16.76 | 15.83 | 16.29 | 16.29 | 1,710,348 |
| Feb 11, 2026 | 17.48 | 17.54 | 16.18 | 16.50 | 16.50 | 2,286,902 |
| Feb 10, 2026 | 17.00 | 17.54 | 16.86 | 17.45 | 17.45 | 1,942,727 |
| Feb 9, 2026 | 17.45 | 17.56 | 16.22 | 17.07 | 17.07 | 2,628,888 |
| Feb 6, 2026 | 16.71 | 17.21 | 16.43 | 17.08 | 17.08 | 2,555,849 |
| Feb 5, 2026 | 15.30 | 16.58 | 15.12 | 16.56 | 16.56 | 3,633,391 |
| Feb 4, 2026 | 16.10 | 17.44 | 14.70 | 15.56 | 15.56 | 7,276,814 |
| Feb 3, 2026 | 14.83 | 15.21 | 14.32 | 14.63 | 14.63 | 4,345,265 |
| Feb 2, 2026 | 14.43 | 15.00 | 14.22 | 14.84 | 14.84 | 1,671,310 |
| Jan 30, 2026 | 14.37 | 14.60 | 14.12 | 14.35 | 14.35 | 1,931,742 |
| Jan 29, 2026 | 14.55 | 14.62 | 14.18 | 14.34 | 14.34 | 1,117,700 |
| Jan 28, 2026 | 14.80 | 15.14 | 14.49 | 14.57 | 14.57 | 1,095,132 |
| Jan 27, 2026 | 15.06 | 15.07 | 14.63 | 14.74 | 14.74 | 1,329,538 |
| Jan 26, 2026 | 14.62 | 15.32 | 14.62 | 15.01 | 15.01 | 1,528,521 |
| Jan 23, 2026 | 15.42 | 15.43 | 14.80 | 14.91 | 14.91 | 1,410,637 |
| Jan 22, 2026 | 15.71 | 15.87 | 15.50 | 15.53 | 15.53 | 1,139,257 |
| Jan 21, 2026 | 15.50 | 15.81 | 15.37 | 15.57 | 15.57 | 1,345,820 |
| Jan 20, 2026 | 15.37 | 15.73 | 15.03 | 15.32 | 15.32 | 1,738,165 |
| Jan 16, 2026 | 15.97 | 16.21 | 15.81 | 15.85 | 15.85 | 1,119,756 |
| Jan 15, 2026 | 16.23 | 16.29 | 15.81 | 15.93 | 15.93 | 1,161,908 |
| Jan 14, 2026 | 16.99 | 17.14 | 16.02 | 16.20 | 16.20 | 1,327,684 |
| Jan 13, 2026 | 16.87 | 17.32 | 16.79 | 16.99 | 16.99 | 1,570,851 |
| Jan 12, 2026 | 16.61 | 17.07 | 16.49 | 16.86 | 16.86 | 1,289,740 |
| Jan 9, 2026 | 16.81 | 17.00 | 16.54 | 16.63 | 16.63 | 1,051,456 |
| Jan 8, 2026 | 16.51 | 16.99 | 16.50 | 16.76 | 16.76 | 1,122,497 |
| Jan 7, 2026 | 17.04 | 17.04 | 16.23 | 16.65 | 16.65 | 1,545,169 |
| Jan 6, 2026 | 17.86 | 18.04 | 16.87 | 17.04 | 17.04 | 1,873,782 |
| Jan 5, 2026 | 17.83 | 18.66 | 17.62 | 18.10 | 18.10 | 1,289,762 |
| Jan 2, 2026 | 17.81 | 17.88 | 17.30 | 17.49 | 17.49 | 1,281,103 |
| Dec 31, 2025 | 17.71 | 17.78 | 17.38 | 17.56 | 17.56 | 888,427 |
| Dec 30, 2025 | 17.72 | 17.94 | 17.59 | 17.73 | 17.73 | 944,908 |
| Dec 29, 2025 | 17.97 | 18.03 | 17.48 | 17.68 | 17.68 | 1,118,234 |
| Dec 26, 2025 | 17.93 | 18.16 | 17.92 | 18.08 | 18.08 | 755,523 |
| Dec 24, 2025 | 17.85 | 18.16 | 17.82 | 17.95 | 17.95 | 499,438 |
| Dec 23, 2025 | 17.95 | 17.99 | 17.78 | 17.89 | 17.89 | 1,186,847 |
| Dec 22, 2025 | 18.33 | 18.40 | 17.54 | 18.04 | 18.04 | 1,491,134 |
| Dec 19, 2025 | 18.27 | 18.45 | 18.11 | 18.44 | 18.44 | 3,727,068 |
| Dec 18, 2025 | 18.44 | 18.68 | 18.18 | 18.30 | 18.30 | 836,840 |
| Dec 17, 2025 | 18.22 | 18.31 | 17.93 | 18.21 | 18.21 | 2,535,157 |
| Dec 16, 2025 | 18.24 | 18.38 | 17.92 | 18.24 | 18.24 | 1,456,650 |
| Dec 15, 2025 | 18.54 | 18.65 | 18.06 | 18.33 | 18.33 | 1,535,980 |
| Dec 12, 2025 | 18.49 | 18.70 | 18.25 | 18.42 | 18.42 | 1,294,609 |
| Dec 11, 2025 | 19.05 | 19.21 | 18.36 | 18.48 | 18.48 | 2,115,496 |
| Dec 10, 2025 | 19.16 | 19.32 | 18.70 | 19.02 | 19.02 | 1,530,975 |
| Dec 9, 2025 | 19.00 | 19.82 | 18.94 | 19.16 | 19.16 | 1,416,107 |
| Dec 8, 2025 | 19.18 | 19.45 | 18.92 | 19.03 | 19.03 | 1,487,800 |
| Dec 5, 2025 | 18.76 | 19.16 | 18.52 | 19.15 | 19.15 | 1,122,223 |
| Dec 4, 2025 | 19.00 | 19.07 | 18.65 | 18.76 | 18.76 | 1,037,514 |
| Dec 3, 2025 | 18.91 | 19.07 | 18.71 | 19.05 | 19.05 | 1,430,703 |
| Dec 2, 2025 | 18.65 | 18.89 | 18.51 | 18.78 | 18.78 | 1,180,296 |
| Dec 1, 2025 | 18.27 | 19.08 | 18.16 | 18.55 | 18.55 | 2,010,663 |
| Nov 28, 2025 | 18.61 | 18.66 | 18.42 | 18.56 | 18.56 | 536,378 |
| Nov 26, 2025 | 18.42 | 18.86 | 18.32 | 18.63 | 18.63 | 1,860,431 |
| Nov 25, 2025 | 17.66 | 18.55 | 17.64 | 18.48 | 18.48 | 2,141,321 |
| Nov 24, 2025 | 16.83 | 17.73 | 16.73 | 17.64 | 17.64 | 2,573,505 |
| Nov 21, 2025 | 16.08 | 17.12 | 15.98 | 16.78 | 16.78 | 2,349,350 |
| Nov 20, 2025 | 16.52 | 16.70 | 15.77 | 15.95 | 15.95 | 1,346,281 |
| Nov 19, 2025 | 16.28 | 16.82 | 16.14 | 16.17 | 16.17 | 1,450,229 |
| Nov 18, 2025 | 16.34 | 16.48 | 15.93 | 16.28 | 16.28 | 1,572,639 |
| Nov 17, 2025 | 16.30 | 16.34 | 15.84 | 15.88 | 15.88 | 2,109,395 |
| Nov 14, 2025 | 16.37 | 16.74 | 16.21 | 16.56 | 16.56 | 960,215 |
| Nov 13, 2025 | 17.01 | 17.06 | 16.50 | 16.58 | 16.58 | 1,212,767 |
| Nov 12, 2025 | 16.89 | 17.36 | 16.89 | 17.11 | 17.11 | 1,697,719 |
| Nov 11, 2025 | 16.76 | 17.23 | 16.65 | 16.89 | 16.89 | 1,468,456 |
| Nov 10, 2025 | 16.49 | 17.04 | 16.40 | 16.66 | 16.66 | 1,617,131 |
| Nov 7, 2025 | 16.29 | 16.46 | 15.91 | 16.29 | 16.29 | 1,914,170 |
| Nov 6, 2025 | 17.17 | 17.20 | 16.00 | 16.29 | 16.29 | 1,710,280 |
| Nov 5, 2025 | 17.02 | 17.89 | 15.88 | 16.64 | 16.64 | 3,857,990 |
| Nov 4, 2025 | 16.45 | 16.70 | 15.96 | 16.41 | 16.41 | 2,398,839 |
| Nov 3, 2025 | 17.08 | 17.17 | 16.76 | 16.81 | 16.81 | 1,459,391 |
| Oct 31, 2025 | 16.85 | 17.33 | 16.75 | 17.17 | 17.17 | 1,326,840 |
| Oct 30, 2025 | 16.53 | 16.98 | 16.43 | 16.86 | 16.86 | 1,049,686 |
| Oct 29, 2025 | 17.11 | 17.19 | 16.54 | 16.74 | 16.74 | 1,354,917 |
| Oct 28, 2025 | 17.52 | 17.52 | 17.21 | 17.30 | 17.30 | 785,981 |
| Oct 27, 2025 | 17.70 | 17.78 | 17.36 | 17.62 | 17.62 | 974,418 |
| Oct 24, 2025 | 17.65 | 17.65 | 17.27 | 17.40 | 17.40 | 996,770 |
| Oct 23, 2025 | 16.55 | 17.38 | 16.50 | 17.37 | 17.37 | 1,092,612 |
| Oct 22, 2025 | 16.74 | 17.06 | 16.43 | 16.57 | 16.57 | 923,177 |
| Oct 21, 2025 | 16.92 | 17.11 | 16.61 | 16.82 | 16.82 | 895,680 |
| Oct 20, 2025 | 16.69 | 17.12 | 16.64 | 16.94 | 16.94 | 1,150,452 |
| Oct 17, 2025 | 16.46 | 16.83 | 16.24 | 16.51 | 16.51 | 1,010,434 |
| Oct 16, 2025 | 16.50 | 17.11 | 16.37 | 16.48 | 16.48 | 1,165,940 |
| Oct 15, 2025 | 16.17 | 16.54 | 16.05 | 16.44 | 16.44 | 1,615,699 |
| Oct 14, 2025 | 16.10 | 16.34 | 15.84 | 15.96 | 15.96 | 1,526,589 |
| Oct 13, 2025 | 16.92 | 17.10 | 16.47 | 16.49 | 16.49 | 1,157,267 |
| Oct 10, 2025 | 17.76 | 17.78 | 16.34 | 16.51 | 16.51 | 1,953,248 |
| Oct 9, 2025 | 18.00 | 18.00 | 17.41 | 17.73 | 17.73 | 1,102,435 |
| Oct 8, 2025 | 17.63 | 18.06 | 17.51 | 18.04 | 18.04 | 1,845,002 |
| Oct 7, 2025 | 17.88 | 17.93 | 17.32 | 17.55 | 17.55 | 1,948,615 |
| Oct 6, 2025 | 17.18 | 17.85 | 16.89 | 17.81 | 17.81 | 2,270,366 |
| Oct 3, 2025 | 16.88 | 17.53 | 16.81 | 17.01 | 17.01 | 1,847,988 |
| Oct 2, 2025 | 16.48 | 16.82 | 16.40 | 16.80 | 16.80 | 1,562,262 |
| Oct 1, 2025 | 15.63 | 16.44 | 15.59 | 16.39 | 16.39 | 2,060,778 |
| Sep 30, 2025 | 15.44 | 15.89 | 15.43 | 15.80 | 15.80 | 1,450,866 |
| Sep 29, 2025 | 15.42 | 15.53 | 15.23 | 15.48 | 15.48 | 1,800,913 |
| Sep 26, 2025 | 15.31 | 15.53 | 15.15 | 15.30 | 15.30 | 1,541,447 |
| Sep 25, 2025 | 14.99 | 15.31 | 14.76 | 15.29 | 15.29 | 2,565,729 |
| Sep 24, 2025 | 15.51 | 15.68 | 15.12 | 15.15 | 15.15 | 1,397,789 |
| Sep 23, 2025 | 15.52 | 15.95 | 15.51 | 15.53 | 15.53 | 1,325,254 |
| Sep 22, 2025 | 15.50 | 15.78 | 15.48 | 15.56 | 15.56 | 1,257,209 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Sonos, Inc. Common Stock Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at SONO, per a recent SEC DEF 14A filing. We estimate that the median employee at Sonos Inc is paid $170,401.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|