SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
188.80
-1.18 (-0.62%)
At close: Oct 13, 2026, 4:00 PM EDT
190.00
+1.20 (0.64%)
After-hours: Oct 13, 2026, 7:57 PM EDT
SharkNinja Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 191.12 | 193.68 | 187.65 | 188.80 | 188.80 | -0.62% | 1,030,599 |
| 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 |
| 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 |