SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	108.16	108.52	105.43	106.01	-	-2.21%	883,903
May 12, 2026	107.03	108.97	104.74	108.41	108.41	0.86%	2,015,605
May 11, 2026	111.08	111.08	106.64	107.49	107.49	-3.74%	1,856,049
May 8, 2026	115.00	115.02	110.53	111.67	111.67	-1.28%	1,783,984
May 7, 2026	115.77	116.84	111.68	113.12	113.12	-2.05%	2,426,607
May 6, 2026	112.02	117.92	108.20	115.49	115.49	-1.64%	4,416,912
May 5, 2026	117.00	121.28	116.29	117.41	117.41	2.27%	2,105,526
May 4, 2026	114.37	116.42	112.52	114.80	114.80	0.13%	1,361,404
May 1, 2026	115.71	117.08	114.11	114.65	114.65	-0.76%	1,224,547
Apr 30, 2026	113.81	116.72	112.77	115.53	115.53	2.12%	1,048,640
Apr 29, 2026	113.70	114.67	111.78	113.13	113.13	-1.27%	882,671
Apr 28, 2026	116.52	117.83	113.76	114.58	114.58	-1.88%	1,237,819
Apr 27, 2026	115.99	118.30	113.50	116.77	116.77	0.89%	1,342,947
Apr 24, 2026	115.00	116.85	114.29	115.74	115.74	0.92%	966,427
Apr 23, 2026	117.01	117.62	112.71	114.69	114.69	-2.23%	935,220
Apr 22, 2026	119.85	120.42	116.37	117.30	117.30	-0.74%	908,459
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