Skip to main content
SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
108.34
+1.98 (1.86%)
At close: Dec 5, 2025, 4:00 PM EST
107.01
-1.33 (-1.23%)
After-hours: Dec 5, 2025, 7:45 PM EST

SharkNinja Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025106.29108.60106.29108.34108.341.86%1,397,129
Dec 4, 2025107.24107.43104.25106.36106.36-1.01%1,868,894
Dec 3, 2025101.87108.24101.87107.44107.445.93%3,155,592
Dec 2, 2025101.66103.92100.89101.43101.430.04%2,680,587
Dec 1, 202595.99101.8894.94101.39101.393.92%2,028,482
Nov 28, 202596.3897.9495.6797.5797.571.47%649,369
Nov 26, 202593.5196.9293.5196.1696.163.05%1,923,343
Nov 25, 202588.4095.6787.9093.3193.316.02%3,091,979
Nov 24, 202587.1589.0986.4688.0188.010.57%1,542,131
Nov 21, 202585.9689.8785.1287.5187.512.82%2,020,737
Nov 20, 202589.5390.5385.0185.1185.11-2.61%1,890,951
Nov 19, 202585.6688.1784.9987.3987.393.33%1,705,723
Nov 18, 202584.5785.2083.2184.5784.57-0.08%1,893,147
Nov 17, 202588.3589.3084.1484.6484.64-3.86%2,530,764
Nov 14, 202589.8091.2887.8688.0488.04-3.56%2,475,464
Nov 13, 202593.6594.6191.2091.2991.29-2.82%1,478,240
Nov 12, 202593.0695.2092.3993.9493.941.91%1,806,621
Nov 11, 202594.5396.8191.2692.1892.18-2.74%1,576,785
Nov 10, 202594.2597.5793.8894.7894.782.53%2,652,163
Nov 7, 202592.1893.3988.8092.4492.440.59%2,151,384
Nov 6, 202593.93101.5989.8991.9091.906.38%5,493,744
Nov 5, 202584.3888.8483.1286.3986.392.01%3,371,370
Nov 4, 202585.4986.0683.4484.6984.69-0.72%2,269,701
Nov 3, 202585.7886.3183.6485.3085.30-0.23%2,896,365
Oct 31, 202588.5388.7484.8285.5085.50-2.39%3,818,118
Oct 30, 202595.0095.0087.2287.5987.59-8.29%4,180,593
Oct 29, 202596.3197.6794.9095.5195.51-1.70%1,144,121
Oct 28, 202596.7897.7495.0197.1697.160.42%1,582,199
Oct 27, 202598.0098.4796.3196.7596.750.09%1,292,176
Oct 24, 202597.4897.9095.9096.6696.66-0.17%1,365,495
Oct 23, 202591.7598.5291.5596.8296.826.12%2,830,608
Oct 22, 202592.9093.0789.9491.2491.24-2.36%1,727,253
Oct 21, 202592.9593.7291.2393.4593.450.69%1,752,004
Oct 20, 202593.9395.0091.7892.8192.81-1.18%1,343,656
Oct 17, 202593.5895.3393.5493.9293.92-0.01%1,514,191
Oct 16, 202595.6696.6093.0693.9393.93-0.94%2,436,077
Oct 15, 202591.9195.0191.9194.8294.823.76%3,766,699
Oct 14, 202588.1591.8887.9091.3891.382.44%2,005,495
Oct 13, 202589.4891.2089.0889.2089.200.94%1,693,748
Oct 10, 202592.8692.9388.3088.3788.37-1.04%2,412,138
Oct 9, 202592.3692.8588.8589.3089.30-2.57%1,688,074
Oct 8, 202592.2593.2590.1991.6691.66-0.13%1,610,461
Oct 7, 202594.5694.5690.1191.7891.78-2.72%2,577,784
Oct 6, 202597.6997.8793.4494.3594.35-3.81%2,497,275
Oct 3, 2025101.36102.0197.3598.0998.09-3.01%1,706,853
Oct 2, 2025100.11101.2198.57101.13101.130.79%1,453,166
Oct 1, 2025102.52103.2199.98100.34100.34-2.72%1,899,994
Sep 30, 2025104.31105.6897.66103.15103.15-2.89%3,761,312
Sep 29, 2025107.35107.75105.65106.22106.220.30%1,651,531
Sep 26, 2025106.52107.18105.50105.90105.90-0.16%1,353,918
Sep 25, 2025106.81107.18104.92106.07106.07-1.46%1,186,929
Sep 24, 2025109.27109.80106.94107.64107.64-1.84%1,236,997
Sep 23, 2025110.92112.97109.53109.66109.66-0.13%1,123,843
Sep 22, 2025114.51114.59109.20109.80109.80-4.49%1,801,797
Sep 19, 2025116.99117.06114.58114.96114.96-1.70%1,404,384
Sep 18, 2025115.05117.04114.74116.95116.952.63%1,035,355
Sep 17, 2025112.80115.81112.28113.95113.950.83%1,311,719
Sep 16, 2025113.85114.49111.12113.01113.01-1.30%1,079,206
Sep 15, 2025114.36116.11113.15114.50114.500.50%841,368
Sep 12, 2025115.50115.52113.89113.93113.93-1.39%675,051
Sep 11, 2025116.45117.54115.52115.54115.54-0.43%878,145
Sep 10, 2025115.05117.45114.97116.04116.040.66%755,597
Sep 9, 2025115.07115.34113.60115.28115.280.42%874,486
Sep 8, 2025118.00118.00114.76114.80114.80-2.03%1,084,195
Sep 5, 2025121.19122.98116.84117.18117.18-3.33%1,714,723
Sep 4, 2025118.45121.46118.02121.22121.222.74%1,369,818
Sep 3, 2025117.22120.54116.98117.99117.991.10%1,222,598
Sep 2, 2025115.11117.91114.17116.71116.71-0.21%1,226,010
Aug 29, 2025116.53117.34114.76116.96116.960.61%1,250,602
Aug 28, 2025117.43118.07113.59116.25116.25-3.36%2,790,307
Aug 27, 2025118.39120.61118.18120.29120.291.47%1,127,319
Aug 26, 2025116.24118.60115.00118.55118.552.37%1,124,981
Aug 25, 2025116.91117.37115.80115.80115.80-0.96%1,399,922
Aug 22, 2025116.18118.27115.35116.92116.920.95%1,676,780
Aug 21, 2025115.13116.20113.22115.82115.82-3.15%4,283,940
Aug 20, 2025119.50120.34117.42119.59119.590.21%1,035,072
Aug 19, 2025119.90120.22118.59119.34119.340.02%1,222,096
Aug 18, 2025118.96119.90118.21119.32119.320.30%1,241,491
Aug 15, 2025119.18119.76117.61118.96118.96-0.28%953,514
Aug 14, 2025119.53120.14118.61119.30119.30-1.40%1,266,492
Aug 13, 2025117.34121.48116.61120.99120.993.61%1,926,591
Aug 12, 2025117.16118.34115.95116.78116.781.67%1,524,602
Aug 11, 2025116.09117.71114.61114.86114.86-1.03%1,033,039
Aug 8, 2025115.23117.47113.61116.06116.060.75%1,888,287
Aug 7, 2025127.24128.51112.78115.20115.200.91%3,411,861
Aug 6, 2025115.45115.87112.47114.16114.16-1.12%1,792,316
Aug 5, 2025117.22118.25114.43115.45115.45-0.71%886,802
Aug 4, 2025114.01116.57113.11116.27116.273.52%1,135,595
Aug 1, 2025112.97114.04110.59112.32112.32-3.26%1,601,292
Jul 31, 2025116.85117.67115.28116.10116.10-0.76%1,159,521
Jul 30, 2025119.26119.26116.14116.99116.99-1.32%1,088,682
Jul 29, 2025119.99120.60117.86118.55118.55-1.22%1,040,071
Jul 28, 2025121.81121.82119.59120.01120.01-0.27%846,902
Jul 25, 2025120.09120.70117.94120.34120.341.70%730,252
Jul 24, 2025119.02119.55117.80118.33118.33-0.95%818,119
Jul 23, 2025118.00121.05117.87119.46119.461.97%1,919,180
Jul 22, 2025114.59118.35114.28117.15117.152.04%2,053,203
Jul 21, 2025116.05116.19114.50114.81114.81-0.22%1,006,892
Jul 18, 2025115.19115.39113.42115.06115.060.09%973,656
Jul 17, 2025112.52115.50111.29114.96114.964.03%1,801,575