SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	102.35	102.35	99.74	99.50	-	-2.56%	482,756
Mar 27, 2026	102.71	103.34	100.23	102.11	102.11	-2.08%	1,675,583
Mar 26, 2026	105.78	108.11	103.01	104.28	104.28	-2.99%	1,455,199
Mar 25, 2026	110.22	112.57	105.61	107.49	107.49	-0.89%	1,193,655
Mar 24, 2026	100.81	109.50	100.81	108.45	108.45	3.13%	2,022,006
Mar 23, 2026	101.60	106.57	101.60	105.16	105.16	7.25%	1,981,118
Mar 20, 2026	103.26	103.26	96.86	98.05	98.05	-3.81%	7,189,353
Mar 19, 2026	100.97	102.49	100.01	101.93	101.93	-0.71%	1,675,917
Mar 18, 2026	104.33	106.57	102.06	102.66	102.66	-2.48%	1,113,801
Mar 17, 2026	104.87	108.11	104.86	105.27	105.27	2.25%	1,918,597
Mar 16, 2026	101.68	105.25	101.52	102.95	102.95	2.91%	1,457,515
Mar 13, 2026	102.30	104.46	99.38	100.04	100.04	-1.61%	3,263,248
Mar 12, 2026	108.53	109.33	101.42	101.68	101.68	-7.70%	2,625,409
Mar 11, 2026	111.96	112.04	108.53	110.16	110.16	-2.03%	1,867,022
Mar 10, 2026	111.81	114.72	109.45	112.44	112.44	0.97%	2,100,592
Mar 9, 2026	108.88	111.78	106.18	111.36	111.36	0.23%	2,617,403
Mar 6, 2026	110.59	111.69	108.53	111.10	111.10	-2.54%	2,116,152
Mar 5, 2026	113.68	116.11	112.58	114.00	114.00	-0.75%	1,555,619
Mar 4, 2026	116.28	116.28	114.10	114.86	114.86	-0.76%	2,020,201
Mar 3, 2026	117.51	117.52	112.75	115.74	115.74	-4.02%	2,074,176
Mar 2, 2026	119.76	123.50	117.55	120.59	120.59	-1.86%	1,613,650
Feb 27, 2026	124.00	124.45	118.91	122.87	122.87	-3.16%	2,417,965
Feb 26, 2026	129.06	130.09	125.31	126.88	126.88	-1.57%	1,485,975
Feb 25, 2026	130.00	130.00	124.95	128.90	128.90	0.62%	1,632,958
Feb 24, 2026	123.93	129.85	123.50	128.11	128.11	3.28%	1,791,087
Feb 23, 2026	129.86	131.52	123.16	124.04	124.04	-5.05%	1,361,575
Feb 20, 2026	126.84	131.56	126.84	130.64	130.64	2.61%	1,471,246
Feb 19, 2026	127.05	127.89	125.31	127.32	127.32	-0.32%	979,172
Feb 18, 2026	130.73	132.80	127.31	127.73	127.73	-2.83%	1,509,514
Feb 17, 2026	131.86	133.99	127.04	131.45	131.45	0.30%	1,333,662
Feb 13, 2026	129.58	132.47	126.12	131.06	131.06	1.58%	1,720,398
Feb 12, 2026	126.52	130.84	124.34	129.02	129.02	2.96%	2,301,407
Feb 11, 2026	114.00	130.21	113.70	125.31	125.31	5.62%	5,036,753
Feb 10, 2026	119.99	121.20	116.13	118.64	118.64	-0.76%	1,975,062
Feb 9, 2026	116.22	120.78	116.06	119.55	119.55	2.42%	1,377,519
Feb 6, 2026	113.87	117.58	113.87	116.72	116.72	3.10%	1,223,382
Feb 5, 2026	115.28	117.13	112.60	113.21	113.21	-2.56%	1,192,792
Feb 4, 2026	120.10	120.88	112.59	116.18	116.18	-2.72%	1,404,663
Feb 3, 2026	119.60	122.32	117.45	119.43	119.43	-0.05%	1,209,042
Feb 2, 2026	118.61	119.93	116.77	119.49	119.49	1.09%	999,983
Jan 30, 2026	118.20	119.70	116.25	118.20	118.20	-0.96%	733,789
Jan 29, 2026	120.00	121.00	116.57	119.35	119.35	-0.41%	1,601,922
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