SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	119.85	120.42	117.01	117.39	-	-0.66%	190,154
Apr 21, 2026	121.98	124.41	118.09	118.17	118.17	-2.87%	989,734
Apr 20, 2026	118.15	121.74	118.07	121.66	121.66	1.72%	838,443
Apr 17, 2026	115.89	123.55	115.89	119.60	119.60	4.11%	1,348,671
Apr 16, 2026	115.76	116.55	113.21	114.88	114.88	-0.55%	1,041,700
Apr 15, 2026	116.27	116.50	110.92	115.51	115.51	-0.96%	2,041,272
Apr 14, 2026	116.66	118.90	115.70	116.63	116.63	1.09%	952,182
Apr 13, 2026	113.00	115.48	111.22	115.37	115.37	0.26%	1,307,923
Apr 10, 2026	115.63	116.30	113.96	115.07	115.07	0.10%	999,844
Apr 9, 2026	110.79	116.26	110.66	114.96	114.96	2.73%	1,366,848
Apr 8, 2026	113.44	116.39	110.65	111.91	111.91	7.45%	1,904,092
Apr 7, 2026	107.48	108.43	103.71	104.15	104.15	-3.99%	1,925,651
Apr 6, 2026	104.72	109.80	104.72	108.48	108.48	3.93%	2,257,050
Apr 2, 2026	103.09	108.43	99.14	104.38	104.38	-1.98%	1,475,617
Apr 1, 2026	107.69	110.01	106.36	106.49	106.49	0.56%	2,367,421
Mar 31, 2026	99.94	106.20	99.94	105.90	105.90	8.48%	2,489,606
Mar 30, 2026	102.35	102.35	97.07	97.62	97.62	-4.40%	2,041,443
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