SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	125.21	127.51	123.90	126.17	126.17	1.85%	1,356,534
Jan 14, 2026	124.65	127.74	123.14	123.88	123.88	-1.85%	1,437,036
Jan 13, 2026	124.45	129.19	124.01	126.22	126.22	2.05%	2,114,984
Jan 12, 2026	121.00	125.38	118.45	123.68	123.68	2.65%	2,188,658
Jan 9, 2026	123.34	124.75	117.51	120.49	120.49	-1.99%	1,612,601
Jan 8, 2026	116.58	123.94	116.01	122.94	122.94	4.33%	2,352,644
Jan 7, 2026	118.15	118.88	116.07	117.84	117.84	0.53%	1,240,595
Jan 6, 2026	110.90	118.74	109.35	117.22	117.22	5.64%	1,949,939
Jan 5, 2026	113.24	113.81	110.16	110.96	110.96	-2.54%	1,664,017
Jan 2, 2026	112.14	114.27	111.73	113.85	113.85	1.74%	1,830,354
Dec 31, 2025	113.42	113.88	111.38	111.90	111.90	-1.57%	686,946
Dec 30, 2025	113.15	114.25	112.45	113.69	113.69	0.33%	1,134,410
Dec 29, 2025	113.63	114.65	112.90	113.32	113.32	-0.60%	781,296
Dec 26, 2025	113.24	114.41	112.48	114.00	114.00	0.99%	479,400
Dec 24, 2025	113.60	113.99	111.73	112.88	112.88	-0.61%	530,833
Dec 23, 2025	117.23	117.23	112.72	113.57	113.57	-2.96%	1,376,503
Dec 22, 2025	114.75	118.38	114.52	117.03	117.03	1.54%	1,361,105
Dec 19, 2025	114.42	115.70	113.06	115.26	115.26	1.10%	1,351,702
Dec 18, 2025	114.00	115.00	112.67	114.01	114.01	0.94%	1,278,156
Dec 17, 2025	113.90	115.11	112.03	112.95	112.95	-0.81%	814,087
Dec 16, 2025	113.84	115.38	112.35	113.87	113.87	0.22%	1,023,897
Dec 15, 2025	114.67	114.67	111.90	113.62	113.62	0.84%	1,289,311
Dec 12, 2025	114.43	114.98	111.66	112.67	112.67	-1.34%	1,187,710
Dec 11, 2025	113.00	115.34	113.00	114.20	114.20	0.82%	1,346,755
Dec 10, 2025	110.73	113.47	108.68	113.27	113.27	2.84%	1,556,696
Dec 9, 2025	108.25	112.41	107.82	110.14	110.14	0.92%	2,179,323
Dec 8, 2025	108.75	110.73	107.27	109.14	109.14	0.74%	2,130,335
Dec 5, 2025	106.29	108.60	106.29	108.34	108.34	1.86%	1,397,159
Dec 4, 2025	107.24	107.43	104.25	106.36	106.36	-1.01%	1,868,944