SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	181.30	184.09	180.65	182.99	182.99	1.23%	973,761
Aug 21, 2026	179.99	182.89	179.66	180.76	180.76	0.43%	1,016,849
Aug 20, 2026	180.00	181.57	177.52	179.98	179.98	-0.70%	1,348,594
Aug 19, 2026	183.60	183.72	179.46	181.24	181.24	-0.86%	1,159,816
Aug 18, 2026	181.51	185.91	179.00	182.82	182.82	-0.44%	1,495,591
Aug 17, 2026	183.35	186.32	181.58	183.62	183.62	-0.80%	1,669,507
Aug 14, 2026	187.52	190.28	182.78	185.10	185.10	-1.85%	1,389,138
Aug 13, 2026	186.60	190.21	184.34	188.59	188.59	1.32%	1,462,511
Aug 12, 2026	188.97	190.00	182.92	186.13	186.13	-0.83%	2,230,364
Aug 11, 2026	188.00	191.22	183.48	187.68	187.68	0.81%	1,828,007
Aug 10, 2026	185.60	187.51	182.97	186.17	186.17	0.35%	2,327,162
Aug 7, 2026	181.73	187.63	179.18	185.52	185.52	3.11%	1,475,936
Aug 6, 2026	184.14	187.04	178.06	179.93	179.93	-1.20%	2,658,694
Aug 5, 2026	169.30	182.85	166.66	182.11	182.11	8.28%	3,708,895
Aug 4, 2026	162.50	169.69	161.66	168.19	168.19	4.75%	3,444,642
Aug 3, 2026	163.92	164.70	158.67	160.57	160.57	-0.74%	2,155,099
Jul 31, 2026	164.37	164.37	161.52	161.77	161.77	-0.96%	1,210,385
Jul 30, 2026	159.97	163.93	158.51	163.33	163.33	2.58%	979,867
Jul 29, 2026	157.40	163.73	156.91	159.22	159.22	-0.39%	1,495,387
Jul 28, 2026	153.20	159.99	153.20	159.84	159.84	4.34%	1,253,340
Jul 27, 2026	151.16	154.26	151.16	153.19	153.19	3.09%	1,295,338
Jul 24, 2026	145.65	149.44	144.84	148.60	148.60	1.90%	1,198,905
Jul 23, 2026	143.82	147.88	141.88	145.83	145.83	-0.87%	2,002,551
Jul 22, 2026	147.18	148.41	143.34	147.11	147.11	-0.48%	1,654,226
Jul 21, 2026	153.82	154.52	147.48	147.82	147.82	-3.28%	2,129,834
Jul 20, 2026	156.19	156.37	150.83	152.83	152.83	-1.10%	1,388,234
Jul 17, 2026	153.38	156.87	152.72	154.53	154.53	0.21%	1,707,988
Jul 16, 2026	149.23	154.43	149.23	154.21	154.21	2.77%	894,497
Jul 15, 2026	151.02	153.08	149.86	150.05	150.05	0.11%	1,212,686
Jul 14, 2026	152.70	152.71	148.31	149.89	149.89	0.07%	1,421,939
Jul 13, 2026	152.00	154.29	149.07	149.79	149.79	-1.87%	1,280,646
Jul 10, 2026	149.00	153.49	149.00	152.65	152.65	2.58%	973,966
Jul 9, 2026	148.64	150.33	145.19	148.81	148.81	1.58%	702,293
Jul 8, 2026	147.38	148.21	143.26	146.49	146.49	-2.95%	1,170,954
Jul 7, 2026	149.18	151.92	148.11	150.94	150.94	1.36%	1,444,394
Jul 6, 2026	153.21	154.00	148.14	148.92	148.92	-1.68%	1,386,971
Jul 2, 2026	151.00	154.04	149.84	151.47	151.47	-0.24%	2,330,449
Jul 1, 2026	151.07	152.55	150.00	151.84	151.84	-0.28%	1,855,551
Jun 30, 2026	146.18	152.46	145.26	152.27	152.27	4.02%	1,600,688
Jun 29, 2026	144.93	146.44	142.73	146.38	146.38	0.88%	1,359,948
Jun 26, 2026	141.43	145.42	140.84	145.10	145.10	1.58%	1,774,761
Jun 25, 2026	141.97	145.89	140.55	142.85	142.85	1.90%	1,568,827
Jun 24, 2026	136.91	142.00	136.63	140.19	140.19	3.92%	1,323,402
Jun 23, 2026	136.75	137.60	134.40	134.90	134.90	-2.64%	1,227,923