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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2025118.00121.05117.87119.46119.461.97%1,919,180
Jul 22, 2025114.59118.35114.28117.15117.152.04%2,053,203
Jul 21, 2025116.05116.19114.50114.81114.81-0.22%1,006,892
Jul 18, 2025115.19115.39113.42115.06115.060.09%973,656
Jul 17, 2025112.52115.50111.29114.96114.964.03%1,801,575
Jul 16, 2025111.68111.91108.93110.51110.51-0.17%1,391,390
Jul 15, 2025111.65112.90109.16110.70110.70-0.67%1,720,575
Jul 14, 2025111.58112.50109.12111.45111.450.41%1,032,949
Jul 11, 2025109.02111.57109.02110.99110.99-0.18%1,487,039
Jul 10, 2025109.30111.87108.85111.19111.192.24%1,514,172
Jul 9, 2025107.70109.65106.68108.75108.753.03%1,743,502
Jul 8, 2025106.71107.19104.65105.55105.55-0.37%942,159
Jul 7, 2025105.78106.86104.47105.94105.94-1.21%2,109,882
Jul 3, 2025107.44108.38106.18107.24107.240.83%894,592
Jul 2, 202599.06106.5898.06106.36106.367.15%4,653,157
Jul 1, 202598.89100.8898.1499.2699.260.27%1,902,951
Jun 30, 202596.8299.6495.7698.9998.992.58%1,620,265
Jun 27, 202594.9897.3093.7496.5096.502.54%1,813,373
Jun 26, 202594.0195.1993.3194.1194.110.79%1,428,583
Jun 25, 202594.5495.5392.7693.3793.37-1.12%1,423,629
Jun 24, 202593.6394.8292.0194.4394.432.92%1,895,138
Jun 23, 202589.5991.7888.6391.7591.751.05%1,441,790
Jun 20, 202590.5091.7388.7990.8090.801.84%1,652,663
Jun 18, 202585.8191.5285.5289.1689.164.05%1,996,455
Jun 17, 202585.8387.5485.1285.6985.69-1.65%1,415,804
Jun 16, 202583.7587.9483.4587.1387.136.09%1,838,825
Jun 13, 202586.7787.4680.6982.1382.13-6.60%1,993,883
Jun 12, 202589.2589.9486.9787.9387.93-1.82%2,803,234
Jun 11, 202589.7890.8988.2389.5689.560.09%3,707,924
Jun 10, 202588.1789.5687.3589.4889.481.84%1,544,900
Jun 9, 202588.4588.6786.9187.8687.860.70%2,183,660
Jun 6, 202588.3889.0086.7387.2587.25-0.02%1,054,950
Jun 5, 202587.5089.3685.1587.2787.27-0.73%2,332,751
Jun 4, 202592.0692.3987.8487.9187.91-4.78%2,330,048
Jun 3, 202592.0593.4591.4592.3292.320.02%1,227,882
Jun 2, 202592.0092.6389.4592.3092.300.40%1,065,782
May 30, 202592.5893.6391.3891.9391.93-2.58%953,884
May 29, 202594.0095.3093.6394.3694.361.78%1,255,484
May 28, 202594.9795.0692.6292.7192.71-2.18%1,256,343
May 27, 202596.0496.4594.5394.7894.780.45%1,203,437
May 23, 202592.9295.3592.5594.3694.36-1.06%1,301,385
May 22, 202597.3197.3594.8895.3795.37-1.97%1,220,784
May 21, 202599.24100.0596.8597.2997.29-3.28%999,963
May 20, 2025100.88101.5299.89100.59100.59-0.55%823,431
May 19, 2025100.64102.19100.00101.15101.15-0.91%1,264,600
May 16, 2025100.70102.50100.58102.08102.081.38%1,229,012
May 15, 2025100.33101.0298.80100.69100.69-0.42%1,354,743
May 14, 2025102.48103.31100.49101.11101.11-1.20%2,059,183
May 13, 2025100.15103.8599.50102.34102.343.38%2,462,767
May 12, 2025100.01104.9796.6298.9998.997.31%3,011,933