SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
117.18
-4.04 (-3.33%)
Sep 5, 2025, 4:00 PM - Market closed
SharkNinja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 121.19 | 122.98 | 116.84 | 117.18 | 117.18 | -3.33% | 1,628,491 |
| 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 |
| Jul 28, 2025 | 121.81 | 121.82 | 119.59 | 120.01 | 120.01 | -0.27% | 846,902 |
| Jul 25, 2025 | 120.09 | 120.70 | 117.94 | 120.34 | 120.34 | 1.70% | 730,252 |
| Jul 24, 2025 | 119.02 | 119.55 | 117.80 | 118.33 | 118.33 | -0.95% | 818,119 |
| Jul 23, 2025 | 118.00 | 121.05 | 117.87 | 119.46 | 119.46 | 1.97% | 1,919,180 |
| Jul 22, 2025 | 114.59 | 118.35 | 114.28 | 117.15 | 117.15 | 2.04% | 2,053,203 |
| Jul 21, 2025 | 116.05 | 116.19 | 114.50 | 114.81 | 114.81 | -0.22% | 1,006,892 |
| Jul 18, 2025 | 115.19 | 115.39 | 113.42 | 115.06 | 115.06 | 0.09% | 973,656 |
| Jul 17, 2025 | 112.52 | 115.50 | 111.29 | 114.96 | 114.96 | 4.03% | 1,801,575 |
| Jul 16, 2025 | 111.68 | 111.91 | 108.93 | 110.51 | 110.51 | -0.17% | 1,391,390 |
| Jul 15, 2025 | 111.65 | 112.90 | 109.16 | 110.70 | 110.70 | -0.67% | 1,720,575 |
| Jul 14, 2025 | 111.58 | 112.50 | 109.12 | 111.45 | 111.45 | 0.41% | 1,032,949 |
| Jul 11, 2025 | 109.02 | 111.57 | 109.02 | 110.99 | 110.99 | -0.18% | 1,487,039 |
| Jul 10, 2025 | 109.30 | 111.87 | 108.85 | 111.19 | 111.19 | 2.24% | 1,514,172 |
| Jul 9, 2025 | 107.70 | 109.65 | 106.68 | 108.75 | 108.75 | 3.03% | 1,743,502 |
| Jul 8, 2025 | 106.71 | 107.19 | 104.65 | 105.55 | 105.55 | -0.37% | 942,159 |
| Jul 7, 2025 | 105.78 | 106.86 | 104.47 | 105.94 | 105.94 | -1.21% | 2,109,882 |
| Jul 3, 2025 | 107.44 | 108.38 | 106.18 | 107.24 | 107.24 | 0.83% | 894,592 |
| Jul 2, 2025 | 99.06 | 106.58 | 98.06 | 106.36 | 106.36 | 7.15% | 4,653,157 |
| Jul 1, 2025 | 98.89 | 100.88 | 98.14 | 99.26 | 99.26 | 0.27% | 1,902,951 |
| Jun 30, 2025 | 96.82 | 99.64 | 95.76 | 98.99 | 98.99 | 2.58% | 1,620,265 |
| Jun 27, 2025 | 94.98 | 97.30 | 93.74 | 96.50 | 96.50 | 2.54% | 1,813,373 |
| Jun 26, 2025 | 94.01 | 95.19 | 93.31 | 94.11 | 94.11 | 0.79% | 1,428,583 |