SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
95.51
-1.65 (-1.70%)
At close: Oct 29, 2025, 4:00 PM EDT
94.86
-0.65 (-0.68%)
Pre-market: Oct 30, 2025, 4:11 AM EDT
SharkNinja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 96.31 | 97.67 | 94.90 | 95.51 | 95.51 | -1.70% | 1,121,861 |
| Oct 28, 2025 | 96.78 | 97.74 | 95.01 | 97.16 | 97.16 | 0.42% | 1,582,199 |
| Oct 27, 2025 | 98.00 | 98.47 | 96.31 | 96.75 | 96.75 | 0.09% | 1,292,176 |
| Oct 24, 2025 | 97.48 | 97.90 | 95.90 | 96.66 | 96.66 | -0.17% | 1,365,495 |
| Oct 23, 2025 | 91.75 | 98.52 | 91.55 | 96.82 | 96.82 | 6.12% | 2,830,608 |
| Oct 22, 2025 | 92.90 | 93.07 | 89.94 | 91.24 | 91.24 | -2.36% | 1,727,253 |
| Oct 21, 2025 | 92.95 | 93.72 | 91.23 | 93.45 | 93.45 | 0.69% | 1,752,004 |
| Oct 20, 2025 | 93.93 | 95.00 | 91.78 | 92.81 | 92.81 | -1.18% | 1,343,656 |
| Oct 17, 2025 | 93.58 | 95.33 | 93.54 | 93.92 | 93.92 | -0.01% | 1,514,191 |
| Oct 16, 2025 | 95.66 | 96.60 | 93.06 | 93.93 | 93.93 | -0.94% | 2,436,077 |
| Oct 15, 2025 | 91.91 | 95.01 | 91.91 | 94.82 | 94.82 | 3.76% | 3,766,699 |
| Oct 14, 2025 | 88.15 | 91.88 | 87.90 | 91.38 | 91.38 | 2.44% | 2,005,495 |
| Oct 13, 2025 | 89.48 | 91.20 | 89.08 | 89.20 | 89.20 | 0.94% | 1,693,748 |
| Oct 10, 2025 | 92.86 | 92.93 | 88.30 | 88.37 | 88.37 | -1.04% | 2,412,138 |
| Oct 9, 2025 | 92.36 | 92.85 | 88.85 | 89.30 | 89.30 | -2.57% | 1,688,074 |
| Oct 8, 2025 | 92.25 | 93.25 | 90.19 | 91.66 | 91.66 | -0.13% | 1,610,461 |
| Oct 7, 2025 | 94.56 | 94.56 | 90.11 | 91.78 | 91.78 | -2.72% | 2,577,784 |
| Oct 6, 2025 | 97.69 | 97.87 | 93.44 | 94.35 | 94.35 | -3.81% | 2,497,275 |
| Oct 3, 2025 | 101.36 | 102.01 | 97.35 | 98.09 | 98.09 | -3.01% | 1,706,853 |
| Oct 2, 2025 | 100.11 | 101.21 | 98.57 | 101.13 | 101.13 | 0.79% | 1,453,166 |
| Oct 1, 2025 | 102.52 | 103.21 | 99.98 | 100.34 | 100.34 | -2.72% | 1,899,994 |
| Sep 30, 2025 | 104.31 | 105.68 | 97.66 | 103.15 | 103.15 | -2.89% | 3,761,312 |
| Sep 29, 2025 | 107.35 | 107.75 | 105.65 | 106.22 | 106.22 | 0.30% | 1,651,531 |
| Sep 26, 2025 | 106.52 | 107.18 | 105.50 | 105.90 | 105.90 | -0.16% | 1,353,918 |
| Sep 25, 2025 | 106.81 | 107.18 | 104.92 | 106.07 | 106.07 | -1.46% | 1,186,929 |
| Sep 24, 2025 | 109.27 | 109.80 | 106.94 | 107.64 | 107.64 | -1.84% | 1,236,997 |
| Sep 23, 2025 | 110.92 | 112.97 | 109.53 | 109.66 | 109.66 | -0.13% | 1,123,843 |
| Sep 22, 2025 | 114.51 | 114.59 | 109.20 | 109.80 | 109.80 | -4.49% | 1,801,797 |
| Sep 19, 2025 | 116.99 | 117.06 | 114.58 | 114.96 | 114.96 | -1.70% | 1,404,384 |
| Sep 18, 2025 | 115.05 | 117.04 | 114.74 | 116.95 | 116.95 | 2.63% | 1,035,355 |
| Sep 17, 2025 | 112.80 | 115.81 | 112.28 | 113.95 | 113.95 | 0.83% | 1,311,719 |
| Sep 16, 2025 | 113.85 | 114.49 | 111.12 | 113.01 | 113.01 | -1.30% | 1,079,206 |
| Sep 15, 2025 | 114.36 | 116.11 | 113.15 | 114.50 | 114.50 | 0.50% | 841,368 |
| Sep 12, 2025 | 115.50 | 115.52 | 113.89 | 113.93 | 113.93 | -1.39% | 675,051 |
| Sep 11, 2025 | 116.45 | 117.54 | 115.52 | 115.54 | 115.54 | -0.43% | 878,145 |
| Sep 10, 2025 | 115.05 | 117.45 | 114.97 | 116.04 | 116.04 | 0.66% | 755,597 |
| Sep 9, 2025 | 115.07 | 115.34 | 113.60 | 115.28 | 115.28 | 0.42% | 874,486 |
| Sep 8, 2025 | 118.00 | 118.00 | 114.76 | 114.80 | 114.80 | -2.03% | 1,084,195 |
| Sep 5, 2025 | 121.19 | 122.98 | 116.84 | 117.18 | 117.18 | -3.33% | 1,714,723 |
| 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 |