SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
91.78
-2.57 (-2.72%)
At close: Oct 7, 2025, 4:00 PM EDT
91.79
+0.01 (0.01%)
After-hours: Oct 7, 2025, 5:18 PM EDT
SharkNinja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 94.56 | 94.56 | 90.11 | 91.78 | - | -2.72% | 2,575,405 |
| Oct 6, 2025 | 97.69 | 97.87 | 93.44 | 94.35 | 94.35 | -3.81% | 2,497,275 |
| Oct 3, 2025 | 101.36 | 102.01 | 97.35 | 98.09 | 98.09 | -3.01% | 1,706,853 |
| Oct 2, 2025 | 100.11 | 101.21 | 98.57 | 101.13 | 101.13 | 0.79% | 1,453,166 |
| Oct 1, 2025 | 102.52 | 103.21 | 99.98 | 100.34 | 100.34 | -2.72% | 1,899,994 |
| Sep 30, 2025 | 104.31 | 105.68 | 97.66 | 103.15 | 103.15 | -2.89% | 3,761,312 |
| Sep 29, 2025 | 107.35 | 107.75 | 105.65 | 106.22 | 106.22 | 0.30% | 1,651,531 |
| Sep 26, 2025 | 106.52 | 107.18 | 105.50 | 105.90 | 105.90 | -0.16% | 1,353,918 |
| Sep 25, 2025 | 106.81 | 107.18 | 104.92 | 106.07 | 106.07 | -1.46% | 1,186,929 |
| Sep 24, 2025 | 109.27 | 109.80 | 106.94 | 107.64 | 107.64 | -1.84% | 1,236,997 |
| Sep 23, 2025 | 110.92 | 112.97 | 109.53 | 109.66 | 109.66 | -0.13% | 1,123,843 |
| Sep 22, 2025 | 114.51 | 114.59 | 109.20 | 109.80 | 109.80 | -4.49% | 1,801,797 |
| Sep 19, 2025 | 116.99 | 117.06 | 114.58 | 114.96 | 114.96 | -1.70% | 1,404,384 |
| Sep 18, 2025 | 115.05 | 117.04 | 114.74 | 116.95 | 116.95 | 2.63% | 1,035,355 |
| Sep 17, 2025 | 112.80 | 115.81 | 112.28 | 113.95 | 113.95 | 0.83% | 1,311,719 |
| Sep 16, 2025 | 113.85 | 114.49 | 111.12 | 113.01 | 113.01 | -1.30% | 1,079,206 |
| Sep 15, 2025 | 114.36 | 116.11 | 113.15 | 114.50 | 114.50 | 0.50% | 841,368 |
| Sep 12, 2025 | 115.50 | 115.52 | 113.89 | 113.93 | 113.93 | -1.39% | 675,051 |
| Sep 11, 2025 | 116.45 | 117.54 | 115.52 | 115.54 | 115.54 | -0.43% | 878,145 |
| Sep 10, 2025 | 115.05 | 117.45 | 114.97 | 116.04 | 116.04 | 0.66% | 755,597 |
| Sep 9, 2025 | 115.07 | 115.34 | 113.60 | 115.28 | 115.28 | 0.42% | 874,486 |
| Sep 8, 2025 | 118.00 | 118.00 | 114.76 | 114.80 | 114.80 | -2.03% | 1,084,195 |
| Sep 5, 2025 | 121.19 | 122.98 | 116.84 | 117.18 | 117.18 | -3.33% | 1,714,723 |
| Sep 4, 2025 | 118.45 | 121.46 | 118.02 | 121.22 | 121.22 | 2.74% | 1,369,818 |
| Sep 3, 2025 | 117.22 | 120.54 | 116.98 | 117.99 | 117.99 | 1.10% | 1,218,143 |
| Sep 2, 2025 | 115.11 | 117.91 | 114.17 | 116.71 | 116.71 | -0.21% | 1,226,010 |
| Aug 29, 2025 | 116.53 | 117.34 | 114.76 | 116.96 | 116.96 | 0.61% | 1,250,602 |
| Aug 28, 2025 | 117.43 | 118.07 | 113.59 | 116.25 | 116.25 | -3.36% | 2,790,307 |
| Aug 27, 2025 | 118.39 | 120.61 | 118.18 | 120.29 | 120.29 | 1.47% | 1,127,319 |
| Aug 26, 2025 | 116.24 | 118.60 | 115.00 | 118.55 | 118.55 | 2.37% | 1,124,981 |
| Aug 25, 2025 | 116.91 | 117.37 | 115.80 | 115.80 | 115.80 | -0.96% | 1,399,922 |
| Aug 22, 2025 | 116.18 | 118.27 | 115.35 | 116.92 | 116.92 | 0.95% | 1,676,780 |
| Aug 21, 2025 | 115.13 | 116.20 | 113.22 | 115.82 | 115.82 | -3.15% | 4,283,940 |
| Aug 20, 2025 | 119.50 | 120.34 | 117.42 | 119.59 | 119.59 | 0.21% | 1,035,072 |
| Aug 19, 2025 | 119.90 | 120.22 | 118.59 | 119.34 | 119.34 | 0.02% | 1,222,096 |
| Aug 18, 2025 | 118.96 | 119.90 | 118.21 | 119.32 | 119.32 | 0.30% | 1,241,491 |
| Aug 15, 2025 | 119.18 | 119.76 | 117.61 | 118.96 | 118.96 | -0.28% | 953,514 |
| Aug 14, 2025 | 119.53 | 120.14 | 118.61 | 119.30 | 119.30 | -1.40% | 1,266,492 |
| Aug 13, 2025 | 117.34 | 121.48 | 116.61 | 120.99 | 120.99 | 3.61% | 1,926,591 |
| Aug 12, 2025 | 117.16 | 118.34 | 115.95 | 116.78 | 116.78 | 1.67% | 1,524,602 |
| Aug 11, 2025 | 116.09 | 117.71 | 114.61 | 114.86 | 114.86 | -1.03% | 1,033,039 |
| Aug 8, 2025 | 115.23 | 117.47 | 113.61 | 116.06 | 116.06 | 0.75% | 1,888,287 |
| Aug 7, 2025 | 127.24 | 128.51 | 112.78 | 115.20 | 115.20 | 0.91% | 3,411,861 |
| Aug 6, 2025 | 115.45 | 115.87 | 112.47 | 114.16 | 114.16 | -1.12% | 1,792,316 |
| Aug 5, 2025 | 117.22 | 118.25 | 114.43 | 115.45 | 115.45 | -0.71% | 886,802 |
| Aug 4, 2025 | 114.01 | 116.57 | 113.11 | 116.27 | 116.27 | 3.52% | 1,135,595 |
| Aug 1, 2025 | 112.97 | 114.04 | 110.59 | 112.32 | 112.32 | -3.26% | 1,601,292 |
| Jul 31, 2025 | 116.85 | 117.67 | 115.28 | 116.10 | 116.10 | -0.76% | 1,159,521 |
| Jul 30, 2025 | 119.26 | 119.26 | 116.14 | 116.99 | 116.99 | -1.32% | 1,088,682 |
| Jul 29, 2025 | 119.99 | 120.60 | 117.86 | 118.55 | 118.55 | -1.22% | 1,040,071 |