SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
211.01
-2.21 (-1.04%)
Nov 3, 2026, 10:12 AM EST - Market open
SharkNinja Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 211.95 | 215.09 | 209.02 | 211.01 | 211.01 | -1.04% | 285,885 |
| Nov 2, 2026 | 213.13 | 216.11 | 210.57 | 213.22 | 213.22 | 2.51% | 1,692,700 |
| Oct 30, 2026 | 209.92 | 211.48 | 205.20 | 208.00 | 208.00 | -0.54% | 1,429,331 |
| Oct 29, 2026 | 198.02 | 209.55 | 197.52 | 209.12 | 209.12 | 5.53% | 2,335,808 |
| Oct 28, 2026 | 197.46 | 198.87 | 194.45 | 198.17 | 198.17 | 0.32% | 1,239,230 |
| Oct 27, 2026 | 197.80 | 199.75 | 193.80 | 197.53 | 197.53 | -0.55% | 1,022,473 |
| Oct 26, 2026 | 196.86 | 199.84 | 192.36 | 198.63 | 198.63 | 1.15% | 928,796 |
| Oct 23, 2026 | 198.00 | 199.63 | 194.72 | 196.38 | 196.38 | -1.40% | 1,015,828 |
| Oct 22, 2026 | 194.94 | 200.06 | 194.64 | 199.16 | 199.16 | 0.80% | 1,357,159 |
| Oct 21, 2026 | 199.34 | 200.39 | 196.29 | 197.58 | 197.58 | -0.57% | 1,400,942 |
| Oct 20, 2026 | 189.73 | 198.97 | 188.94 | 198.72 | 198.72 | 5.18% | 1,307,592 |
| Oct 19, 2026 | 189.38 | 192.18 | 187.10 | 188.94 | 188.94 | 1.30% | 769,921 |
| Oct 16, 2026 | 193.68 | 196.25 | 186.13 | 186.51 | 186.51 | -3.70% | 1,137,404 |
| Oct 15, 2026 | 187.55 | 196.35 | 185.11 | 193.68 | 193.68 | 3.95% | 1,457,826 |
| Oct 14, 2026 | 186.67 | 188.45 | 183.60 | 186.32 | 186.32 | -1.31% | 1,123,590 |
| Oct 13, 2026 | 191.12 | 193.68 | 187.65 | 188.80 | 188.80 | -0.62% | 1,030,554 |
| Oct 12, 2026 | 184.62 | 193.50 | 184.57 | 189.98 | 189.98 | 2.70% | 1,491,723 |
| Oct 9, 2026 | 185.20 | 186.75 | 183.36 | 184.98 | 184.98 | 0.06% | 895,137 |
| Oct 8, 2026 | 183.07 | 185.73 | 181.10 | 184.87 | 184.87 | -0.17% | 993,249 |
| Oct 7, 2026 | 183.00 | 185.97 | 181.96 | 185.19 | 185.19 | 0.25% | 1,288,371 |
| Oct 6, 2026 | 183.47 | 185.69 | 182.38 | 184.72 | 184.72 | 1.11% | 761,527 |
| Oct 5, 2026 | 182.88 | 186.33 | 181.18 | 182.69 | 182.69 | 0.07% | 1,292,212 |
| Oct 2, 2026 | 183.57 | 183.57 | 180.24 | 182.57 | 182.57 | 1.55% | 925,019 |
| Oct 1, 2026 | 178.10 | 181.56 | 177.48 | 179.78 | 179.78 | -0.19% | 1,061,452 |
| Sep 30, 2026 | 184.52 | 185.00 | 179.80 | 180.12 | 180.12 | -1.27% | 1,102,014 |
| Sep 29, 2026 | 184.05 | 184.69 | 179.92 | 182.44 | 182.44 | 0.25% | 910,271 |
| Sep 28, 2026 | 175.64 | 184.63 | 175.03 | 181.99 | 181.99 | 2.39% | 1,576,714 |
| Sep 25, 2026 | 175.37 | 181.09 | 174.45 | 177.74 | 177.74 | 0.45% | 1,293,543 |
| Sep 24, 2026 | 168.45 | 177.06 | 167.36 | 176.94 | 176.94 | 5.02% | 1,526,888 |
| Sep 23, 2026 | 169.29 | 170.58 | 165.30 | 168.49 | 168.49 | -0.31% | 1,003,810 |
| Sep 22, 2026 | 170.00 | 172.15 | 167.16 | 169.01 | 169.01 | 0.90% | 2,706,276 |
| Sep 21, 2026 | 167.71 | 169.05 | 165.26 | 167.50 | 167.50 | 1.06% | 2,508,387 |
| Sep 18, 2026 | 167.06 | 168.25 | 164.04 | 165.75 | 165.75 | -0.25% | 6,091,181 |
| Sep 17, 2026 | 173.02 | 173.99 | 165.51 | 166.16 | 166.16 | -2.65% | 2,928,142 |
| Sep 16, 2026 | 168.88 | 174.79 | 167.51 | 170.68 | 170.68 | 2.15% | 3,493,238 |
| Sep 15, 2026 | 169.44 | 170.98 | 164.66 | 167.09 | 167.09 | -1.49% | 1,929,792 |
| Sep 14, 2026 | 160.08 | 170.17 | 158.82 | 169.62 | 169.62 | 5.49% | 1,758,621 |
| Sep 11, 2026 | 165.01 | 165.90 | 157.01 | 160.80 | 160.80 | -1.09% | 2,544,580 |
| Sep 10, 2026 | 168.55 | 169.16 | 160.49 | 162.58 | 162.58 | -3.97% | 2,082,629 |
| Sep 9, 2026 | 172.67 | 174.70 | 168.26 | 169.30 | 169.30 | -3.33% | 1,709,851 |
| Sep 8, 2026 | 174.41 | 182.23 | 174.20 | 175.13 | 175.13 | 1.01% | 2,103,525 |
| Sep 4, 2026 | 174.19 | 176.21 | 172.71 | 173.38 | 173.38 | -1.04% | 1,338,850 |
| Sep 3, 2026 | 176.50 | 177.19 | 172.48 | 175.21 | 175.21 | -0.02% | 1,192,864 |
| Sep 2, 2026 | 175.45 | 175.85 | 170.10 | 175.25 | 175.25 | 0.19% | 1,681,568 |
| Sep 1, 2026 | 189.99 | 191.50 | 174.27 | 174.92 | 174.92 | -9.13% | 2,716,735 |
| Aug 31, 2026 | 189.79 | 193.37 | 189.50 | 192.49 | 192.49 | 0.66% | 1,984,482 |
| Aug 28, 2026 | 193.63 | 194.54 | 191.03 | 191.23 | 191.23 | -0.85% | 1,319,875 |
| Aug 27, 2026 | 188.00 | 194.07 | 187.25 | 192.86 | 192.86 | 2.29% | 1,643,720 |
| Aug 26, 2026 | 184.49 | 189.80 | 183.52 | 188.55 | 188.55 | 2.58% | 1,138,881 |
| Aug 25, 2026 | 185.00 | 185.00 | 182.04 | 183.80 | 183.80 | 0.44% | 772,929 |