Skip to main content
logo
SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
121.86
-0.42 (-0.34%)
Jun 3, 2026, 1:29 PM EDT - Market open

SharkNinja Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026121.56123.12118.37122.17--0.09%608,715
Jun 2, 2026122.70123.32121.28122.28122.28-0.31%1,264,169
Jun 1, 2026120.59122.68119.58122.66122.660.63%1,508,209
May 29, 2026118.69123.56118.69121.89121.892.02%7,791,376
May 28, 2026116.54120.74114.82119.48119.482.16%1,603,834
May 27, 2026117.43121.71116.26116.95116.950.64%2,123,398
May 26, 2026114.99117.98113.06116.21116.213.73%2,137,580
May 22, 2026111.89112.81110.60112.03112.03-0.16%1,130,257
May 21, 2026105.54112.50104.97112.21112.214.72%1,886,230
May 20, 2026102.50107.30100.10107.15107.155.06%1,717,474
May 19, 2026106.16106.31101.68101.99101.99-4.15%2,292,485
May 18, 2026104.69107.26103.94106.41106.410.74%1,896,840
May 15, 2026105.23107.87104.41105.63105.63-1.00%11,957,569
May 14, 2026107.12108.82104.83106.70106.703.65%4,339,527
May 13, 2026108.16108.52102.83102.94102.94-5.05%2,411,199
May 12, 2026107.03108.97104.74108.41108.410.86%2,038,789
May 11, 2026111.08111.08106.64107.49107.49-3.74%2,000,978
May 8, 2026115.00115.02110.53111.67111.67-1.28%1,784,059
May 7, 2026115.77116.84111.68113.12113.12-2.05%2,551,436
May 6, 2026112.02117.92108.20115.49115.49-1.64%4,424,688
May 5, 2026117.00121.28116.29117.41117.412.27%2,108,364
May 4, 2026114.37116.42112.52114.80114.800.13%1,361,644
May 1, 2026115.71117.08114.11114.65114.65-0.76%1,229,166
Apr 30, 2026113.81116.72112.77115.53115.532.12%1,048,838
Apr 29, 2026113.70114.67111.78113.13113.13-1.27%882,776
Apr 28, 2026116.52117.83113.76114.58114.58-1.88%1,237,951
Apr 27, 2026115.99118.30113.50116.77116.770.89%1,342,950
Apr 24, 2026115.00116.85114.29115.74115.740.92%980,286
Apr 23, 2026117.01117.62112.71114.69114.69-2.23%935,225
Apr 22, 2026119.85120.42116.37117.30117.30-0.74%917,430
Apr 21, 2026121.98124.41118.09118.17118.17-2.87%989,795
Apr 20, 2026118.15121.74118.07121.66121.661.72%838,480
Apr 17, 2026115.89123.55115.89119.60119.604.11%1,350,412
Apr 16, 2026115.76116.55113.21114.88114.88-0.55%1,041,756
Apr 15, 2026116.27116.50110.92115.51115.51-0.96%2,041,461
Apr 14, 2026116.66118.90115.70116.63116.631.09%953,126
Apr 13, 2026113.00115.48111.22115.37115.370.26%1,308,087
Apr 10, 2026115.63116.30113.96115.07115.070.10%1,022,966
Apr 9, 2026110.79116.26110.66114.96114.962.73%1,366,881
Apr 8, 2026113.44116.39110.65111.91111.917.45%1,904,163
Apr 7, 2026107.48108.43103.71104.15104.15-3.99%1,928,214
Apr 6, 2026104.72109.80104.72108.48108.483.93%2,258,002
Apr 2, 2026103.09108.4399.14104.38104.38-1.98%1,475,894
Apr 1, 2026107.69110.01106.36106.49106.490.56%2,367,657
Mar 31, 202699.94106.2099.94105.90105.908.48%2,490,267
Mar 30, 2026102.35102.3597.0797.6297.62-4.40%2,045,079
Mar 27, 2026102.71103.34100.23102.11102.11-2.08%1,678,063
Mar 26, 2026105.78108.11103.01104.28104.28-2.99%1,457,565
Mar 25, 2026110.22112.57105.61107.49107.49-0.89%1,195,016
Mar 24, 2026100.81109.50100.81108.45108.453.13%2,028,682