SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	122.88	123.56	119.75	119.84	119.84	-2.28%	1,432,836
Jan 27, 2026	123.54	124.21	120.73	122.64	122.64	-0.47%	1,454,391
Jan 26, 2026	123.74	124.10	122.01	123.22	123.22	-0.18%	1,157,503
Jan 23, 2026	124.05	124.99	122.01	123.44	123.44	-0.43%	817,735
Jan 22, 2026	124.37	126.07	123.72	123.97	123.97	0.66%	987,370
Jan 21, 2026	123.93	126.23	122.73	123.16	123.16	0.31%	1,340,855
Jan 20, 2026	125.07	126.28	121.38	122.78	122.78	-3.37%	1,292,135
Jan 16, 2026	126.50	128.21	126.38	127.06	127.06	0.71%	996,853
Jan 15, 2026	125.21	127.51	123.90	126.17	126.17	1.85%	1,356,534
Jan 14, 2026	124.65	127.74	123.14	123.88	123.88	-1.85%	1,437,036
Jan 13, 2026	124.45	129.19	124.01	126.22	126.22	2.05%	2,114,984
Jan 12, 2026	121.00	125.38	118.45	123.68	123.68	2.65%	2,188,658
Jan 9, 2026	123.34	124.75	117.51	120.49	120.49	-1.99%	1,612,601
Jan 8, 2026	116.58	123.94	116.01	122.94	122.94	4.33%	2,352,644
Jan 7, 2026	118.15	118.88	116.07	117.84	117.84	0.53%	1,240,595
Jan 6, 2026	110.90	118.74	109.35	117.22	117.22	5.64%	1,949,939
Jan 5, 2026	113.24	113.81	110.16	110.96	110.96	-2.54%	1,664,017
Jan 2, 2026	112.14	114.27	111.73	113.85	113.85	1.74%	1,830,354
Dec 31, 2025	113.42	113.88	111.38	111.90	111.90	-1.57%	686,946
Dec 30, 2025	113.15	114.25	112.45	113.69	113.69	0.33%	1,134,410
Dec 29, 2025	113.63	114.65	112.90	113.32	113.32	-0.60%	781,296
Dec 26, 2025	113.24	114.41	112.48	114.00	114.00	0.99%	479,400
Dec 24, 2025	113.60	113.99	111.73	112.88	112.88	-0.61%	530,833
Dec 23, 2025	117.23	117.23	112.72	113.57	113.57	-2.96%	1,376,503
Dec 22, 2025	114.75	118.38	114.52	117.03	117.03	1.54%	1,361,105
Dec 19, 2025	114.42	115.70	113.06	115.26	115.26	1.10%	1,351,702
Dec 18, 2025	114.00	115.00	112.67	114.01	114.01	0.94%	1,278,156
Dec 17, 2025	113.90	115.11	112.03	112.95	112.95	-0.81%	814,087
Dec 16, 2025	113.84	115.38	112.35	113.87	113.87	0.22%	1,023,897
Dec 15, 2025	114.67	114.67	111.90	113.62	113.62	0.84%	1,289,311
Dec 12, 2025	114.43	114.98	111.66	112.67	112.67	-1.34%	1,187,710
Dec 11, 2025	113.00	115.34	113.00	114.20	114.20	0.82%	1,346,755
Dec 10, 2025	110.73	113.47	108.68	113.27	113.27	2.84%	1,556,696
Dec 9, 2025	108.25	112.41	107.82	110.14	110.14	0.92%	2,179,323
Dec 8, 2025	108.75	110.73	107.27	109.14	109.14	0.74%	2,130,335
Dec 5, 2025	106.29	108.60	106.29	108.34	108.34	1.86%	1,397,159
Dec 4, 2025	107.24	107.43	104.25	106.36	106.36	-1.01%	1,868,944
Dec 3, 2025	101.87	108.24	101.87	107.44	107.44	5.93%	3,281,510
Dec 2, 2025	101.66	103.92	100.89	101.43	101.43	0.04%	2,680,587
Dec 1, 2025	95.99	101.88	94.94	101.39	101.39	3.92%	2,028,482
Nov 28, 2025	96.38	97.94	95.67	97.57	97.57	1.47%	649,369
Nov 26, 2025	93.51	96.92	93.51	96.16	96.16	3.05%	1,923,343
Nov 25, 2025	88.40	95.67	87.90	93.31	93.31	6.02%	3,091,979
Nov 24, 2025	87.15	89.09	86.46	88.01	88.01	0.57%	1,542,131
Nov 21, 2025	85.96	89.87	85.12	87.51	87.51	2.82%	2,020,737
Nov 20, 2025	89.53	90.53	85.01	85.11	85.11	-2.61%	1,890,951
Nov 19, 2025	85.66	88.17	84.99	87.39	87.39	3.33%	1,705,723
Nov 18, 2025	84.57	85.20	83.21	84.57	84.57	-0.08%	1,893,147
Nov 17, 2025	88.35	89.30	84.14	84.64	84.64	-3.86%	2,530,764
Nov 14, 2025	89.80	91.28	87.86	88.04	88.04	-3.56%	2,475,464