Skip to main content
SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
110.60
-3.40 (-2.98%)
Mar 6, 2026, 11:29 AM EST - Market open

SharkNinja Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026110.59111.45108.53109.99--3.52%390,013
Mar 5, 2026113.68116.11112.58114.00114.00-0.75%1,555,619
Mar 4, 2026116.28116.28114.10114.86114.86-0.76%2,020,201
Mar 3, 2026117.51117.52112.75115.74115.74-4.02%2,074,176
Mar 2, 2026119.76123.50117.55120.59120.59-1.86%1,613,650
Feb 27, 2026124.00124.45118.91122.87122.87-3.16%2,417,965
Feb 26, 2026129.06130.09125.31126.88126.88-1.57%1,485,975
Feb 25, 2026130.00130.00124.95128.90128.900.62%1,632,958
Feb 24, 2026123.93129.85123.50128.11128.113.28%1,791,087
Feb 23, 2026129.86131.52123.16124.04124.04-5.05%1,361,575
Feb 20, 2026126.84131.56126.84130.64130.642.61%1,471,246
Feb 19, 2026127.05127.89125.31127.32127.32-0.32%979,172
Feb 18, 2026130.73132.80127.31127.73127.73-2.83%1,509,514
Feb 17, 2026131.86133.99127.04131.45131.450.30%1,333,662
Feb 13, 2026129.58132.47126.12131.06131.061.58%1,720,398
Feb 12, 2026126.52130.84124.34129.02129.022.96%2,301,407
Feb 11, 2026114.00130.21113.70125.31125.315.62%5,036,753
Feb 10, 2026119.99121.20116.13118.64118.64-0.76%1,975,062
Feb 9, 2026116.22120.78116.06119.55119.552.42%1,377,519
Feb 6, 2026113.87117.58113.87116.72116.723.10%1,223,382
Feb 5, 2026115.28117.13112.60113.21113.21-2.56%1,192,792
Feb 4, 2026120.10120.88112.59116.18116.18-2.72%1,404,663
Feb 3, 2026119.60122.32117.45119.43119.43-0.05%1,209,042
Feb 2, 2026118.61119.93116.77119.49119.491.09%999,983
Jan 30, 2026118.20119.70116.25118.20118.20-0.96%733,789
Jan 29, 2026120.00121.00116.57119.35119.35-0.41%1,601,922
Jan 28, 2026122.88123.56119.75119.84119.84-2.28%1,432,836
Jan 27, 2026123.54124.21120.73122.64122.64-0.47%1,454,391
Jan 26, 2026123.74124.10122.01123.22123.22-0.18%1,157,503
Jan 23, 2026124.05124.99122.01123.44123.44-0.43%817,735
Jan 22, 2026124.37126.07123.72123.97123.970.66%987,370
Jan 21, 2026123.93126.23122.73123.16123.160.31%1,340,855
Jan 20, 2026125.07126.28121.38122.78122.78-3.37%1,292,135
Jan 16, 2026126.50128.21126.38127.06127.060.71%996,853
Jan 15, 2026125.21127.51123.90126.17126.171.85%1,356,534
Jan 14, 2026124.65127.74123.14123.88123.88-1.85%1,437,036
Jan 13, 2026124.45129.19124.01126.22126.222.05%2,114,984
Jan 12, 2026121.00125.38118.45123.68123.682.65%2,188,658
Jan 9, 2026123.34124.75117.51120.49120.49-1.99%1,612,601
Jan 8, 2026116.58123.94116.01122.94122.944.33%2,352,644
Jan 7, 2026118.15118.88116.07117.84117.840.53%1,240,595
Jan 6, 2026110.90118.74109.35117.22117.225.64%1,949,939
Jan 5, 2026113.24113.81110.16110.96110.96-2.54%1,664,017
Jan 2, 2026112.14114.27111.73113.85113.851.74%1,830,354
Dec 31, 2025113.42113.88111.38111.90111.90-1.57%686,946
Dec 30, 2025113.15114.25112.45113.69113.690.33%1,134,410
Dec 29, 2025113.63114.65112.90113.32113.32-0.60%781,296
Dec 26, 2025113.24114.41112.48114.00114.000.99%479,400
Dec 24, 2025113.60113.99111.73112.88112.88-0.61%530,833
Dec 23, 2025117.23117.23112.72113.57113.57-2.96%1,376,503
Dec 22, 2025114.75118.38114.52117.03117.031.54%1,361,105
Dec 19, 2025114.42115.70113.06115.26115.261.10%1,351,702
Dec 18, 2025114.00115.00112.67114.01114.010.94%1,278,156
Dec 17, 2025113.90115.11112.03112.95112.95-0.81%814,087
Dec 16, 2025113.84115.38112.35113.87113.870.22%1,023,897
Dec 15, 2025114.67114.67111.90113.62113.620.84%1,289,311
Dec 12, 2025114.43114.98111.66112.67112.67-1.34%1,187,710
Dec 11, 2025113.00115.34113.00114.20114.200.82%1,346,755
Dec 10, 2025110.73113.47108.68113.27113.272.84%1,556,696
Dec 9, 2025108.25112.41107.82110.14110.140.92%2,179,323
Dec 8, 2025108.75110.73107.27109.14109.140.74%2,130,335
Dec 5, 2025106.29108.60106.29108.34108.341.86%1,397,159
Dec 4, 2025107.24107.43104.25106.36106.36-1.01%1,868,944
Dec 3, 2025101.87108.24101.87107.44107.445.93%3,281,510
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