SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 9, 2025	93.50	93.50	90.07	92.25	92.25	0.68%	2,364,920
May 8, 2025	89.40	93.38	87.33	91.63	91.63	12.86%	4,094,699
May 7, 2025	80.62	81.52	79.34	81.19	81.19	1.39%	2,837,086
May 6, 2025	80.55	81.71	78.82	80.08	80.08	-2.97%	2,238,940
May 5, 2025	83.42	83.66	82.28	82.53	82.53	-1.91%	1,709,742
May 2, 2025	81.06	85.13	80.89	84.14	84.14	5.43%	1,892,164
May 1, 2025	80.97	81.77	79.04	79.81	79.81	-0.86%	1,582,752
Apr 30, 2025	78.91	80.81	76.45	80.50	80.50	-1.12%	873,331
Apr 29, 2025	79.59	81.77	79.57	81.41	81.41	1.64%	1,479,908
Apr 28, 2025	79.78	81.32	78.50	80.10	80.10	0.40%	1,479,857
Apr 25, 2025	79.22	80.18	77.69	79.78	79.78	0.63%	1,647,006
Apr 24, 2025	77.85	79.96	77.44	79.28	79.28	2.61%	1,119,843
Apr 23, 2025	79.87	81.10	76.83	77.26	77.26	3.75%	1,677,998
Apr 22, 2025	72.84	75.66	72.65	74.47	74.47	3.75%	982,822
Apr 21, 2025	72.88	73.14	69.19	71.78	71.78	-3.26%	1,575,908
Apr 17, 2025	74.03	74.71	73.15	74.20	74.20	0.73%	1,342,395
Apr 16, 2025	73.70	74.46	72.07	73.66	73.66	-1.37%	766,842
Apr 15, 2025	74.45	75.57	74.24	74.68	74.68	0.26%	1,362,690
Apr 14, 2025	75.70	77.93	73.25	74.49	74.49	1.31%	1,736,683
Apr 11, 2025	72.57	74.99	70.20	73.53	73.53	0.99%	2,038,817
Apr 10, 2025	74.99	75.88	70.32	72.81	72.81	-7.54%	3,084,600
Apr 9, 2025	64.93	81.65	64.32	78.75	78.75	19.97%	6,384,009
Apr 8, 2025	72.63	74.06	64.37	65.64	65.64	-6.55%	2,759,676
Apr 7, 2025	66.09	75.10	64.00	70.24	70.24	0.21%	5,698,577
Apr 4, 2025	63.09	75.32	60.50	70.09	70.09	0.86%	6,749,005
Apr 3, 2025	77.07	77.24	66.35	69.49	69.49	-21.42%	8,117,145
Apr 2, 2025	82.14	89.69	82.14	88.43	88.43	5.02%	1,688,265
Apr 1, 2025	82.85	84.70	81.71	84.20	84.20	0.95%	1,124,736
Mar 31, 2025	82.15	83.60	80.54	83.41	83.41	-0.73%	1,168,579
Mar 28, 2025	85.31	85.73	83.05	84.02	84.02	-1.57%	1,673,124
Mar 27, 2025	89.17	89.80	84.64	85.36	85.36	-4.91%	2,594,406