SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	94.54	95.53	92.76	93.37	93.37	-1.12%	1,423,629
Jun 24, 2025	93.63	94.82	92.01	94.43	94.43	2.92%	1,895,138
Jun 23, 2025	89.59	91.78	88.63	91.75	91.75	1.05%	1,441,790
Jun 20, 2025	90.50	91.73	88.79	90.80	90.80	1.84%	1,652,663
Jun 18, 2025	85.81	91.52	85.52	89.16	89.16	4.05%	1,996,455
Jun 17, 2025	85.83	87.54	85.12	85.69	85.69	-1.65%	1,415,804
Jun 16, 2025	83.75	87.94	83.45	87.13	87.13	6.09%	1,838,825
Jun 13, 2025	86.77	87.46	80.69	82.13	82.13	-6.60%	1,993,883
Jun 12, 2025	89.25	89.94	86.97	87.93	87.93	-1.82%	2,803,234
Jun 11, 2025	89.78	90.89	88.23	89.56	89.56	0.09%	3,707,924
Jun 10, 2025	88.17	89.56	87.35	89.48	89.48	1.84%	1,544,900
Jun 9, 2025	88.45	88.67	86.91	87.86	87.86	0.70%	2,183,660
Jun 6, 2025	88.38	89.00	86.73	87.25	87.25	-0.02%	1,054,950
Jun 5, 2025	87.50	89.36	85.15	87.27	87.27	-0.73%	2,332,751
Jun 4, 2025	92.06	92.39	87.84	87.91	87.91	-4.78%	2,330,048
Jun 3, 2025	92.05	93.45	91.45	92.32	92.32	0.02%	1,227,882
Jun 2, 2025	92.00	92.63	89.45	92.30	92.30	0.40%	1,065,782
May 30, 2025	92.58	93.63	91.38	91.93	91.93	-2.58%	953,884
May 29, 2025	94.00	95.30	93.63	94.36	94.36	1.78%	1,255,484
May 28, 2025	94.97	95.06	92.62	92.71	92.71	-2.18%	1,256,343
May 27, 2025	96.04	96.45	94.53	94.78	94.78	0.45%	1,203,437
May 23, 2025	92.92	95.35	92.55	94.36	94.36	-1.06%	1,301,385
May 22, 2025	97.31	97.35	94.88	95.37	95.37	-1.97%	1,220,784
May 21, 2025	99.24	100.05	96.85	97.29	97.29	-3.28%	999,963
May 20, 2025	100.88	101.52	99.89	100.59	100.59	-0.55%	823,431
May 19, 2025	100.64	102.19	100.00	101.15	101.15	-0.91%	1,264,600
May 16, 2025	100.70	102.50	100.58	102.08	102.08	1.38%	1,229,012
May 15, 2025	100.33	101.02	98.80	100.69	100.69	-0.42%	1,354,743
May 14, 2025	102.48	103.31	100.49	101.11	101.11	-1.20%	2,059,183
May 13, 2025	100.15	103.85	99.50	102.34	102.34	3.38%	2,462,767
May 12, 2025	100.01	104.97	96.62	98.99	98.99	7.31%	3,011,933