SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	112.29	113.88	102.88	102.89	102.89	-7.19%	1,831,989
Feb 20, 2025	111.64	112.34	108.79	110.86	110.86	-1.15%	1,021,335
Feb 19, 2025	108.99	112.40	108.26	112.15	112.15	1.88%	874,808
Feb 18, 2025	110.51	110.86	107.46	110.08	110.08	-0.21%	1,129,233
Feb 14, 2025	113.87	115.43	108.77	110.31	110.31	-3.61%	1,578,216
Feb 13, 2025	120.23	123.00	102.50	114.44	114.44	3.43%	4,893,591
Feb 12, 2025	107.15	111.52	106.79	110.65	110.65	1.66%	2,931,761
Feb 11, 2025	110.50	111.07	108.42	108.84	108.84	-1.31%	1,695,314
Feb 10, 2025	114.60	115.98	109.23	110.29	110.29	-3.11%	1,540,112
Feb 7, 2025	114.98	115.87	113.82	113.83	113.83	-0.25%	959,892
Feb 6, 2025	112.36	114.19	112.00	114.12	114.12	2.09%	934,480
Feb 5, 2025	111.97	112.87	110.58	111.78	111.78	0.28%	704,017
Feb 4, 2025	108.35	111.86	108.35	111.47	111.47	2.27%	646,947
Feb 3, 2025	107.90	111.25	105.40	109.00	109.00	-2.51%	1,068,174
Jan 31, 2025	113.81	115.20	111.63	111.81	111.81	-1.68%	730,961
Jan 30, 2025	112.92	113.98	111.40	113.72	113.72	1.74%	868,671
Jan 29, 2025	111.79	112.30	110.63	111.78	111.78	-0.17%	693,070
Jan 28, 2025	111.85	113.25	111.00	111.97	111.97	0.39%	831,746
Jan 27, 2025	108.94	112.24	107.77	111.54	111.54	0.83%	1,032,146
Jan 24, 2025	112.00	112.74	110.21	110.62	110.62	-0.77%	714,573
Jan 23, 2025	111.37	112.69	109.53	111.48	111.48	-0.15%	932,875
Jan 22, 2025	110.61	111.65	109.26	111.65	111.65	1.47%	825,017
Jan 21, 2025	110.96	112.00	106.70	110.03	110.03	0.65%	922,283
Jan 17, 2025	109.42	110.28	108.14	109.32	109.32	0.42%	569,470
Jan 16, 2025	109.34	110.17	108.16	108.86	108.86	1.53%	977,192
Jan 15, 2025	109.37	110.72	106.46	107.22	107.22	1.38%	962,334
Jan 14, 2025	104.73	108.01	103.28	105.76	105.76	1.37%	1,147,246
Jan 13, 2025	106.62	108.60	103.78	104.33	104.33	-3.46%	1,315,184
Jan 10, 2025	101.80	108.38	100.77	108.07	108.07	5.72%	1,708,364
Jan 8, 2025	101.86	102.48	99.70	102.22	102.22	-0.22%	669,037
Jan 7, 2025	102.76	103.78	100.66	102.45	102.45	-0.20%	614,475
Jan 6, 2025	100.80	103.48	100.54	102.66	102.66	4.16%	1,429,509
Jan 3, 2025	97.36	98.86	96.63	98.56	98.56	1.55%	654,003
Jan 2, 2025	97.56	98.35	95.92	97.06	97.06	-0.31%	557,285
Dec 31, 2024	96.34	97.70	95.76	97.36	97.36	1.70%	688,922
Dec 30, 2024	96.28	96.85	94.52	95.73	95.73	-1.56%	653,774
Dec 27, 2024	97.73	98.83	96.07	97.25	97.25	-1.31%	522,467
Dec 26, 2024	97.11	99.62	96.20	98.54	98.54	0.65%	480,894
Dec 24, 2024	95.71	98.00	95.71	97.90	97.90	2.01%	351,456
Dec 23, 2024	95.35	96.88	94.50	95.97	95.97	0.68%	596,614
Dec 20, 2024	93.46	97.67	92.88	95.32	95.32	0.15%	1,620,962
Dec 19, 2024	95.78	97.88	94.54	95.18	95.18	0.27%	978,042
Dec 18, 2024	100.39	100.89	94.19	94.92	94.92	-5.92%	2,098,690
Dec 17, 2024	100.87	103.56	99.98	100.89	100.89	-0.76%	623,123
Dec 16, 2024	100.94	103.18	99.72	101.66	101.66	2.00%	877,170
Dec 13, 2024	101.25	102.95	99.10	99.67	99.67	-1.36%	634,062
Dec 12, 2024	101.51	102.44	100.56	101.04	101.04	-0.58%	778,444
Dec 11, 2024	100.62	103.36	99.67	101.63	101.63	2.21%	818,796
Dec 10, 2024	98.96	101.90	98.96	99.43	99.43	-0.78%	845,965
Dec 9, 2024	101.56	102.63	98.05	100.21	100.21	-0.65%	1,082,250
Dec 6, 2024	103.23	104.22	99.16	100.87	100.87	-0.79%	1,098,258
Dec 5, 2024	102.77	104.46	100.74	101.67	101.67	-3.58%	2,000,246
Dec 4, 2024	99.91	106.59	99.40	105.45	105.45	6.66%	1,918,138
Dec 3, 2024	98.37	99.97	98.34	98.87	98.87	0.55%	629,046
Dec 2, 2024	100.28	102.70	98.30	98.33	98.33	-2.21%	874,705
Nov 29, 2024	98.80	100.83	98.39	100.55	100.55	2.53%	325,162
Nov 27, 2024	99.90	99.95	97.45	98.07	98.07	-1.21%	907,500
Nov 26, 2024	102.14	102.25	98.47	99.27	99.27	-3.35%	989,349
Nov 25, 2024	99.25	103.68	99.25	102.71	102.71	4.44%	1,447,396
Nov 22, 2024	100.00	100.10	96.32	98.34	98.34	-2.09%	1,810,423
Nov 21, 2024	94.66	100.67	92.37	100.44	100.44	5.48%	2,182,057
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