SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
119.46
+2.31 (1.97%)
At close: Jul 23, 2025, 4:00 PM
120.41
+0.95 (0.80%)
After-hours: Jul 23, 2025, 7:55 PM EDT
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 |