SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
99.49
+4.27 (4.48%)
Nov 21, 2024, 2:29 PM EST - Market open
SharkNinja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 98.58 | 98.62 | 94.33 | 95.22 | 95.22 | -3.70% | 2,240,951 |
| Nov 19, 2024 | 98.62 | 100.65 | 98.34 | 98.88 | 98.88 | -0.58% | 950,823 |
| Nov 18, 2024 | 100.64 | 100.94 | 98.10 | 99.46 | 99.46 | -1.41% | 1,415,217 |
| Nov 15, 2024 | 100.32 | 101.39 | 100.00 | 100.88 | 100.88 | -0.41% | 957,833 |
| Nov 14, 2024 | 102.41 | 102.56 | 100.03 | 101.30 | 101.30 | -0.79% | 789,737 |
| Nov 13, 2024 | 102.94 | 103.43 | 101.10 | 102.11 | 102.11 | 0.39% | 1,283,128 |
| Nov 12, 2024 | 104.51 | 104.96 | 100.48 | 101.71 | 101.71 | -2.46% | 1,323,799 |
| Nov 11, 2024 | 105.42 | 105.75 | 101.47 | 104.27 | 104.27 | -0.02% | 2,384,658 |
| Nov 8, 2024 | 97.89 | 104.42 | 97.58 | 104.29 | 104.29 | 8.69% | 2,945,103 |
| Nov 7, 2024 | 91.60 | 96.73 | 91.47 | 95.95 | 95.95 | 4.18% | 2,875,669 |
| Nov 6, 2024 | 89.16 | 92.63 | 85.95 | 92.10 | 92.10 | -2.02% | 4,648,512 |
| Nov 5, 2024 | 91.63 | 94.63 | 91.63 | 94.00 | 94.00 | 3.01% | 2,158,572 |
| Nov 4, 2024 | 89.85 | 92.00 | 89.62 | 91.25 | 91.25 | 2.39% | 2,449,762 |
| Nov 1, 2024 | 94.01 | 96.95 | 89.10 | 89.12 | 89.12 | -3.35% | 4,760,236 |
| Oct 31, 2024 | 100.62 | 100.65 | 90.20 | 92.21 | 92.21 | -16.87% | 7,576,832 |
| Oct 30, 2024 | 110.22 | 112.93 | 110.17 | 110.92 | 110.92 | 0.39% | 1,804,171 |
| Oct 29, 2024 | 110.74 | 111.75 | 110.10 | 110.49 | 110.49 | -0.58% | 783,477 |
| Oct 28, 2024 | 110.00 | 111.80 | 109.50 | 111.13 | 111.13 | 1.66% | 992,201 |
| Oct 25, 2024 | 110.39 | 110.79 | 108.72 | 109.32 | 109.32 | 1.42% | 917,211 |
| Oct 24, 2024 | 110.23 | 110.35 | 107.69 | 107.79 | 107.79 | -1.59% | 630,320 |
| Oct 23, 2024 | 111.16 | 112.65 | 107.95 | 109.53 | 109.53 | 0.05% | 1,138,075 |
| Oct 22, 2024 | 108.80 | 110.67 | 108.57 | 109.48 | 109.48 | -0.35% | 763,706 |
| Oct 21, 2024 | 108.79 | 110.18 | 108.29 | 109.86 | 109.86 | 0.84% | 868,565 |
| Oct 18, 2024 | 106.43 | 109.68 | 106.22 | 108.95 | 108.95 | 2.72% | 1,317,605 |
| Oct 17, 2024 | 105.57 | 106.38 | 104.00 | 106.07 | 106.07 | 0.90% | 1,279,045 |
| Oct 16, 2024 | 108.13 | 108.59 | 104.91 | 105.12 | 105.12 | -2.60% | 1,398,899 |
| Oct 15, 2024 | 107.42 | 109.07 | 107.25 | 107.93 | 107.93 | 0.26% | 874,807 |
| Oct 14, 2024 | 107.41 | 107.73 | 104.78 | 107.65 | 107.65 | 0.33% | 1,619,399 |
| Oct 11, 2024 | 108.10 | 108.67 | 107.00 | 107.30 | 107.30 | -0.83% | 1,362,893 |
| Oct 10, 2024 | 108.58 | 109.13 | 108.01 | 108.20 | 108.20 | -0.98% | 586,148 |
| Oct 9, 2024 | 109.41 | 110.29 | 108.77 | 109.27 | 109.27 | -0.32% | 850,465 |
| Oct 8, 2024 | 108.30 | 110.24 | 107.84 | 109.62 | 109.62 | 1.21% | 746,506 |
| Oct 7, 2024 | 109.10 | 109.88 | 107.90 | 108.31 | 108.31 | -1.29% | 478,883 |
| Oct 4, 2024 | 110.00 | 110.96 | 108.28 | 109.72 | 109.72 | 0.61% | 767,623 |
| Oct 3, 2024 | 107.93 | 109.41 | 107.16 | 109.05 | 109.05 | 1.38% | 1,078,618 |
| Oct 2, 2024 | 106.66 | 107.94 | 104.53 | 107.57 | 107.57 | -0.34% | 1,071,683 |
| Oct 1, 2024 | 109.00 | 109.97 | 106.68 | 107.94 | 107.94 | -0.71% | 1,098,071 |
| Sep 30, 2024 | 107.00 | 108.99 | 106.92 | 108.71 | 108.71 | 2.56% | 1,383,222 |
| Sep 27, 2024 | 105.66 | 106.64 | 105.51 | 106.00 | 106.00 | - | 1,304,366 |
| Sep 26, 2024 | 106.69 | 106.69 | 104.19 | 106.00 | 106.00 | 0.04% | 778,508 |
| Sep 25, 2024 | 106.50 | 106.90 | 105.51 | 105.96 | 105.96 | -0.40% | 1,076,461 |
| Sep 24, 2024 | 106.55 | 107.89 | 105.62 | 106.39 | 106.39 | 1.46% | 1,166,663 |
| Sep 23, 2024 | 106.22 | 106.22 | 103.53 | 104.86 | 104.86 | -0.86% | 770,854 |
| Sep 20, 2024 | 106.97 | 107.57 | 105.14 | 105.77 | 105.77 | -1.02% | 1,357,280 |
| Sep 19, 2024 | 107.80 | 108.68 | 104.57 | 106.86 | 106.86 | 1.78% | 985,796 |
| Sep 18, 2024 | 103.21 | 106.26 | 102.76 | 104.99 | 104.99 | 1.47% | 865,077 |
| Sep 17, 2024 | 103.92 | 104.50 | 101.91 | 103.47 | 103.47 | -0.09% | 1,075,111 |
| Sep 16, 2024 | 103.47 | 104.50 | 102.74 | 103.56 | 103.56 | 0.31% | 708,864 |
| Sep 13, 2024 | 101.76 | 104.13 | 101.58 | 103.24 | 103.24 | 1.41% | 1,112,468 |
| Sep 12, 2024 | 100.00 | 102.17 | 99.50 | 101.80 | 101.80 | 2.82% | 2,010,538 |
| Sep 11, 2024 | 96.18 | 99.26 | 95.11 | 99.01 | 99.01 | 2.81% | 1,604,973 |
| Sep 10, 2024 | 97.00 | 98.29 | 95.00 | 96.30 | 96.30 | -0.34% | 697,116 |
| Sep 9, 2024 | 95.51 | 97.15 | 94.30 | 96.63 | 96.63 | 2.04% | 1,230,781 |
| Sep 6, 2024 | 97.20 | 98.09 | 94.05 | 94.70 | 94.70 | -2.71% | 1,548,194 |
| Sep 5, 2024 | 97.70 | 98.54 | 96.69 | 97.34 | 97.34 | -0.79% | 2,130,642 |
| Sep 4, 2024 | 96.50 | 98.33 | 95.50 | 98.12 | 98.12 | 3.10% | 2,571,843 |
| Sep 3, 2024 | 96.05 | 96.73 | 93.03 | 95.17 | 95.17 | -0.68% | 2,169,732 |
| Aug 30, 2024 | 92.47 | 95.90 | 92.47 | 95.82 | 95.82 | 4.25% | 2,090,478 |
| Aug 29, 2024 | 89.37 | 94.19 | 89.02 | 91.91 | 91.91 | 2.44% | 1,575,142 |
| Aug 28, 2024 | 90.11 | 91.81 | 89.29 | 89.72 | 89.72 | -0.92% | 774,773 |
| Aug 27, 2024 | 88.25 | 91.97 | 88.00 | 90.55 | 90.55 | 1.40% | 1,635,332 |
| Aug 26, 2024 | 90.00 | 90.49 | 88.74 | 89.30 | 89.30 | -0.61% | 637,559 |
| Aug 23, 2024 | 90.51 | 90.53 | 88.00 | 89.85 | 89.85 | -0.33% | 900,171 |
| Aug 22, 2024 | 91.32 | 92.39 | 90.05 | 90.15 | 90.15 | -1.31% | 642,827 |
| Aug 21, 2024 | 89.34 | 92.47 | 88.87 | 91.35 | 91.35 | 2.40% | 1,202,479 |
| Aug 20, 2024 | 90.52 | 91.05 | 88.93 | 89.21 | 89.21 | -1.31% | 751,773 |
| Aug 19, 2024 | 91.08 | 91.60 | 89.51 | 90.39 | 90.39 | -0.76% | 850,339 |
| Aug 16, 2024 | 91.30 | 92.11 | 90.50 | 91.08 | 91.08 | -0.35% | 1,223,045 |
| Aug 15, 2024 | 89.65 | 91.50 | 89.20 | 91.40 | 91.40 | 2.52% | 1,321,184 |
| Aug 14, 2024 | 90.75 | 90.75 | 88.45 | 89.15 | 89.15 | -0.88% | 1,184,547 |
| Aug 13, 2024 | 91.69 | 91.76 | 89.52 | 89.94 | 89.94 | -0.02% | 1,329,928 |
| Aug 12, 2024 | 88.17 | 91.33 | 87.72 | 89.96 | 89.96 | 2.65% | 1,581,079 |
| Aug 9, 2024 | 88.00 | 91.43 | 87.20 | 87.64 | 87.64 | 2.67% | 3,697,541 |
| Aug 8, 2024 | 80.23 | 86.65 | 79.00 | 85.36 | 85.36 | 16.95% | 7,140,353 |
| Aug 7, 2024 | 75.00 | 75.00 | 72.31 | 72.99 | 72.99 | -0.98% | 1,507,352 |
| Aug 6, 2024 | 72.96 | 74.55 | 72.51 | 73.71 | 73.71 | 1.12% | 596,381 |
| Aug 5, 2024 | 69.65 | 74.25 | 69.65 | 72.89 | 72.89 | -3.19% | 1,107,713 |
| Aug 2, 2024 | 74.67 | 75.44 | 71.10 | 75.29 | 75.29 | -1.28% | 1,651,111 |
| Aug 1, 2024 | 77.50 | 78.32 | 76.15 | 76.27 | 76.27 | -0.75% | 1,015,775 |
| Jul 31, 2024 | 77.71 | 78.09 | 76.31 | 76.85 | 76.85 | 0.03% | 625,275 |
| Jul 30, 2024 | 76.98 | 77.73 | 76.02 | 76.83 | 76.83 | 0.22% | 1,176,719 |
| Jul 29, 2024 | 74.54 | 77.20 | 74.10 | 76.66 | 76.66 | 3.96% | 1,467,806 |
| Jul 26, 2024 | 71.76 | 73.78 | 71.45 | 73.74 | 73.74 | 4.02% | 1,140,520 |
| Jul 25, 2024 | 71.25 | 72.00 | 70.03 | 70.89 | 70.89 | -0.46% | 1,035,501 |
| Jul 24, 2024 | 71.43 | 72.96 | 70.82 | 71.22 | 71.22 | -0.82% | 692,517 |
| Jul 23, 2024 | 72.88 | 73.70 | 71.52 | 71.81 | 71.81 | -0.04% | 995,238 |
| Jul 22, 2024 | 71.71 | 72.89 | 71.09 | 71.84 | 71.84 | 0.80% | 995,961 |
| Jul 19, 2024 | 72.16 | 72.51 | 71.20 | 71.27 | 71.27 | -1.01% | 671,786 |
| Jul 18, 2024 | 72.19 | 73.48 | 71.16 | 72.00 | 72.00 | 0.17% | 630,083 |
| Jul 17, 2024 | 73.46 | 73.82 | 71.18 | 71.88 | 71.88 | -2.65% | 1,169,102 |
| Jul 16, 2024 | 74.00 | 74.00 | 72.55 | 73.84 | 73.84 | 0.37% | 1,222,524 |
| Jul 15, 2024 | 73.83 | 74.95 | 73.05 | 73.57 | 73.57 | -0.37% | 974,490 |
| Jul 12, 2024 | 73.49 | 74.71 | 73.30 | 73.84 | 73.84 | 0.76% | 946,605 |
| Jul 11, 2024 | 72.00 | 73.45 | 71.76 | 73.28 | 73.28 | 2.60% | 1,037,009 |
| Jul 10, 2024 | 71.00 | 71.72 | 70.44 | 71.42 | 71.42 | 0.80% | 888,097 |
| Jul 9, 2024 | 74.05 | 74.40 | 70.64 | 70.85 | 70.85 | -4.17% | 2,172,297 |
| Jul 8, 2024 | 74.10 | 74.61 | 73.13 | 73.93 | 73.93 | - | 826,098 |
| Jul 5, 2024 | 75.87 | 76.50 | 73.11 | 73.93 | 73.93 | -2.31% | 1,008,500 |
| Jul 3, 2024 | 75.22 | 76.40 | 74.72 | 75.68 | 75.68 | 0.61% | 440,513 |
| Jul 2, 2024 | 76.69 | 77.21 | 75.16 | 75.22 | 75.22 | -2.54% | 676,704 |