MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPHR — Sphere Entertainment Co.
NYSESphere Entertainment Co.
$109.25
+3.01(+2.83%)
- O
- 104.18
- H
- 112.09
- L
- 103.41
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$109.25
Period Return+269.59%
Period High$181.63
Period Low$26.54
Avg Daily Volume830.9K
Total Trading Days365
SPHR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $104.18 | $112.09 | $103.41 | $109.25 | +$3.01 | +2.83% | 1,154,359 | $109.59 | $103.41 $112.09 |
| Oct 7, 2026 | $103.43 | $108.26 | $102.00 | $106.24 | +$0.86 | +0.82% | 2,415,504 | $106.18 | $102.00 $108.26 |
| Oct 6, 2026 | $110.31 | $112.80 | $103.56 | $105.38 | $-5.42 | -4.89% | 2,165,021 | $106.13 | $103.56 $112.80 |
| Oct 5, 2026 | $120.99 | $122.44 | $110.03 | $110.80 | $-17.45 | -13.61% | 3,004,419 | $113.27 | $110.03 $122.44 |
| Oct 2, 2026 | $129.55 | $132.17 | $127.41 | $128.25 | $-0.30 | -0.23% | 540,962 | $128.54 | $127.41 $132.17 |
| Oct 1, 2026 | $134.20 | $134.20 | $123.93 | $128.55 | $-5.89 | -4.38% | 813,822 | $127.54 | $123.93 $134.20 |
| Sep 30, 2026 | $134.77 | $137.85 | $133.97 | $134.44 | +$0.14 | +0.10% | 530,054 | $135.17 | $133.97 $137.85 |
| Sep 29, 2026 | $140.44 | $141.46 | $133.89 | $134.30 | $-4.42 | -3.19% | 415,615 | $135.15 | $133.89 $141.46 |
| Sep 28, 2026 | $139.83 | $141.50 | $138.47 | $138.72 | $-2.41 | -1.71% | 405,423 | $139.43 | $138.47 $141.50 |
| Sep 25, 2026 | $139.24 | $142.24 | $136.67 | $141.13 | +$2.69 | +1.94% | 403,489 | $140.35 | $136.67 $142.24 |
| Sep 24, 2026 | $135.35 | $138.61 | $133.21 | $138.44 | +$2.55 | +1.88% | 565,971 | $136.95 | $133.21 $138.61 |
| Sep 23, 2026 | $140.34 | $140.74 | $135.82 | $135.89 | $-6.02 | -4.24% | 656,367 | $137.18 | $135.82 $140.74 |
| Sep 22, 2026 | $146.60 | $149.45 | $140.75 | $141.91 | $-3.23 | -2.23% | 499,726 | $143.66 | $140.75 $149.45 |
| Sep 21, 2026 | $146.85 | $149.20 | $144.83 | $145.14 | $-0.05 | -0.03% | 653,689 | $145.65 | $144.83 $149.20 |
| Sep 18, 2026 | $144.38 | $145.74 | $141.37 | $145.19 | +$0.25 | +0.17% | 839,354 | $144.91 | $141.37 $145.74 |
| Sep 17, 2026 | $148.83 | $151.36 | $143.75 | $144.94 | +$0.51 | +0.35% | 453,278 | $146.05 | $143.75 $151.36 |
| Sep 16, 2026 | $146.02 | $147.93 | $141.54 | $144.43 | +$0.31 | +0.22% | 404,324 | $144.77 | $141.54 $147.93 |
| Sep 15, 2026 | $147.35 | $149.65 | $144.01 | $144.12 | $-3.28 | -2.23% | 362,817 | $145.46 | $144.01 $149.65 |
| Sep 14, 2026 | $142.96 | $150.57 | $141.71 | $147.40 | +$3.90 | +2.72% | 632,756 | $147.27 | $141.71 $150.57 |
| Sep 11, 2026 | $144.65 | $146.95 | $142.01 | $143.50 | +$1.66 | +1.17% | 456,575 | $143.58 | $142.01 $146.95 |
| Sep 10, 2026 | $138.38 | $142.68 | $137.78 | $141.84 | +$0.90 | +0.64% | 368,817 | $141.20 | $137.78 $142.68 |
| Sep 9, 2026 | $139.83 | $142.56 | $139.01 | $140.94 | $-1.47 | -1.03% | 542,816 | $140.71 | $139.01 $142.56 |
| Sep 8, 2026 | $142.00 | $144.05 | $140.42 | $142.41 | $-0.01 | -0.01% | 411,647 | $142.46 | $140.42 $144.05 |
| Sep 4, 2026 | $141.99 | $145.51 | $141.76 | $142.42 | $-0.58 | -0.41% | 268,328 | $142.84 | $141.76 $145.51 |
| Sep 3, 2026 | $141.75 | $143.76 | $138.30 | $143.00 | +$2.37 | +1.69% | 542,139 | $141.65 | $138.30 $143.76 |
| Sep 2, 2026 | $135.06 | $142.20 | $134.71 | $140.63 | +$7.33 | +5.50% | 600,053 | $140.07 | $134.71 $142.20 |
| Sep 1, 2026 | $134.03 | $136.66 | $132.80 | $133.30 | $-3.00 | -2.20% | 863,230 | $133.76 | $132.80 $136.66 |
| Aug 31, 2026 | $140.42 | $140.67 | $134.30 | $136.30 | $-5.38 | -3.80% | 1,010,709 | $136.45 | $134.30 $140.67 |
| Aug 28, 2026 | $146.45 | $146.92 | $140.51 | $141.68 | $-5.66 | -3.84% | 564,879 | $142.52 | $140.51 $146.92 |
| Aug 27, 2026 | $157.47 | $158.44 | $146.93 | $147.34 | $-10.06 | -6.39% | 682,137 | $148.95 | $146.93 $158.44 |