SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	85.31	85.73	83.05	84.02	84.02	-1.57%	1,673,004
Mar 27, 2025	89.17	89.80	84.64	85.36	85.36	-4.91%	2,594,406
Mar 26, 2025	92.55	92.64	88.88	89.77	89.77	-1.98%	1,110,540
Mar 25, 2025	92.65	93.63	90.59	91.58	91.58	-0.56%	907,014
Mar 24, 2025	90.48	93.27	89.10	92.10	92.10	4.72%	1,937,513
Mar 21, 2025	88.32	89.45	86.79	87.95	87.95	-1.62%	1,397,193
Mar 20, 2025	90.29	92.79	88.98	89.40	89.40	-0.95%	1,615,614
Mar 19, 2025	86.56	90.57	86.53	90.26	90.26	3.95%	1,390,418
Mar 18, 2025	88.93	89.35	86.07	86.83	86.83	-3.54%	876,518
Mar 17, 2025	87.00	90.29	85.65	90.02	90.02	1.98%	1,412,479
Mar 14, 2025	87.50	88.77	86.80	88.27	88.27	1.51%	1,563,158
Mar 13, 2025	90.16	91.00	86.64	86.96	86.96	-4.55%	1,859,518
Mar 12, 2025	91.89	92.81	88.92	91.11	91.11	2.29%	1,826,230
Mar 11, 2025	87.39	89.97	85.50	89.07	89.07	2.79%	2,149,888
Mar 10, 2025	87.57	87.99	85.10	86.65	86.65	-4.41%	2,235,060
Mar 7, 2025	90.29	90.99	83.65	90.65	90.65	-0.29%	2,686,634
Mar 6, 2025	93.36	95.00	90.25	90.91	90.91	-5.61%	1,049,927
Mar 5, 2025	95.02	96.60	94.97	96.31	96.31	1.97%	1,281,970
Mar 4, 2025	97.50	98.02	94.17	94.45	94.45	-4.89%	1,719,175
Mar 3, 2025	105.70	106.16	98.94	99.31	99.31	-5.50%	1,087,962
Feb 28, 2025	103.40	105.35	101.83	105.09	105.09	1.60%	768,246
Feb 27, 2025	106.90	107.29	103.36	103.44	103.44	-2.35%	918,698
Feb 26, 2025	106.07	109.31	105.30	105.93	105.93	1.20%	1,146,494
Feb 25, 2025	102.76	105.52	101.74	104.67	104.67	1.92%	839,020
Feb 24, 2025	103.68	105.19	102.24	102.70	102.70	-0.18%	1,164,844
Feb 21, 2025	112.29	113.88	102.88	102.89	102.89	-7.19%	1,831,989
Feb 20, 2025	111.64	112.34	108.79	110.86	110.86	-1.15%	1,021,335
Feb 19, 2025	108.99	112.40	108.26	112.15	112.15	1.88%	874,808
Feb 18, 2025	110.51	110.86	107.46	110.08	110.08	-0.21%	1,129,233
Feb 14, 2025	113.87	115.43	108.77	110.31	110.31	-3.61%	1,578,216
Feb 13, 2025	120.23	123.00	102.50	114.44	114.44	3.43%	4,893,591
Feb 12, 2025	107.15	111.52	106.79	110.65	110.65	1.66%	2,931,761
Feb 11, 2025	110.50	111.07	108.42	108.84	108.84	-1.31%	1,695,314
Feb 10, 2025	114.60	115.98	109.23	110.29	110.29	-3.11%	1,540,112
Feb 7, 2025	114.98	115.87	113.82	113.83	113.83	-0.25%	959,892
Feb 6, 2025	112.36	114.19	112.00	114.12	114.12	2.09%	934,480
Feb 5, 2025	111.97	112.87	110.58	111.78	111.78	0.28%	704,017
Feb 4, 2025	108.35	111.86	108.35	111.47	111.47	2.27%	646,947
Feb 3, 2025	107.90	111.25	105.40	109.00	109.00	-2.51%	1,068,174
Jan 31, 2025	113.81	115.20	111.63	111.81	111.81	-1.68%	730,961
Jan 30, 2025	112.92	113.98	111.40	113.72	113.72	1.74%	868,671
Jan 29, 2025	111.79	112.30	110.63	111.78	111.78	-0.17%	693,070
Jan 28, 2025	111.85	113.25	111.00	111.97	111.97	0.39%	831,746
Jan 27, 2025	108.94	112.24	107.77	111.54	111.54	0.83%	1,032,146
Jan 24, 2025	112.00	112.74	110.21	110.62	110.62	-0.77%	714,573
Jan 23, 2025	111.37	112.69	109.53	111.48	111.48	-0.15%	932,875
Jan 22, 2025	110.61	111.65	109.26	111.65	111.65	1.47%	825,017
Jan 21, 2025	110.96	112.00	106.70	110.03	110.03	0.65%	922,283
Jan 17, 2025	109.42	110.28	108.14	109.32	109.32	0.42%	569,470
Jan 16, 2025	109.34	110.17	108.16	108.86	108.86	1.53%	977,192