SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	141.76	141.76	136.78	138.56	138.56	-1.62%	1,464,907
Jun 18, 2026	137.52	141.81	135.50	140.84	140.84	5.45%	2,464,021
Jun 17, 2026	136.43	139.58	133.24	133.56	133.56	-2.00%	1,173,719
Jun 16, 2026	133.41	139.00	133.35	136.28	136.28	2.40%	1,660,964
Jun 15, 2026	138.09	139.50	132.96	133.09	133.09	-0.53%	1,337,779
Jun 12, 2026	137.00	138.00	132.61	133.80	133.80	-1.32%	1,340,001
Jun 11, 2026	129.79	136.61	129.32	135.59	135.59	5.75%	2,243,747
Jun 10, 2026	127.88	133.40	126.57	128.22	128.22	-0.20%	2,221,427
Jun 9, 2026	120.81	131.77	120.80	128.48	128.48	8.62%	3,409,404
Jun 8, 2026	119.80	121.45	116.80	118.28	118.28	-1.29%	2,217,273
Jun 5, 2026	123.35	123.93	119.55	119.82	119.82	-2.96%	1,641,096
Jun 4, 2026	120.05	123.94	119.40	123.47	123.47	1.82%	1,758,011
Jun 3, 2026	121.56	123.12	118.37	121.26	121.26	-0.83%	1,769,162
Jun 2, 2026	122.70	123.32	121.28	122.28	122.28	-0.31%	1,264,169
Jun 1, 2026	120.59	122.68	119.58	122.66	122.66	0.63%	1,508,209
May 29, 2026	118.69	123.56	118.69	121.89	121.89	2.02%	7,791,376
May 28, 2026	116.54	120.74	114.82	119.48	119.48	2.16%	1,603,834
May 27, 2026	117.43	121.71	116.26	116.95	116.95	0.64%	2,123,398
May 26, 2026	114.99	117.98	113.06	116.21	116.21	3.73%	2,137,580
May 22, 2026	111.89	112.81	110.60	112.03	112.03	-0.16%	1,130,257
May 21, 2026	105.54	112.50	104.97	112.21	112.21	4.72%	1,886,230
May 20, 2026	102.50	107.30	100.10	107.15	107.15	5.06%	1,717,474
May 19, 2026	106.16	106.31	101.68	101.99	101.99	-4.15%	2,292,485
May 18, 2026	104.69	107.26	103.94	106.41	106.41	0.74%	1,896,840
May 15, 2026	105.23	107.87	104.41	105.63	105.63	-1.00%	11,957,569
May 14, 2026	107.12	108.82	104.83	106.70	106.70	3.65%	4,339,527
May 13, 2026	108.16	108.52	102.83	102.94	102.94	-5.05%	2,411,199
May 12, 2026	107.03	108.97	104.74	108.41	108.41	0.86%	2,038,789
May 11, 2026	111.08	111.08	106.64	107.49	107.49	-3.74%	2,000,978
May 8, 2026	115.00	115.02	110.53	111.67	111.67	-1.28%	1,784,059
May 7, 2026	115.77	116.84	111.68	113.12	113.12	-2.05%	2,551,436
May 6, 2026	112.02	117.92	108.20	115.49	115.49	-1.64%	4,424,688
May 5, 2026	117.00	121.28	116.29	117.41	117.41	2.27%	2,108,364
May 4, 2026	114.37	116.42	112.52	114.80	114.80	0.13%	1,361,644
May 1, 2026	115.71	117.08	114.11	114.65	114.65	-0.76%	1,229,166