Skip to main content
SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
145.10
+2.25 (1.58%)
At close: Jun 26, 2026, 4:00 PM EDT
144.30
-0.80 (-0.55%)
After-hours: Jun 26, 2026, 7:00 PM EDT

SharkNinja Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026141.43145.42140.84145.10145.101.58%1,774,761
Jun 25, 2026141.97145.89140.55142.85142.851.90%1,568,827
Jun 24, 2026136.91142.00136.63140.19140.193.92%1,323,402
Jun 23, 2026136.75137.60134.40134.90134.90-2.64%1,227,923
Jun 22, 2026141.76141.76136.78138.56138.56-1.62%1,464,907
Jun 18, 2026137.52141.81135.50140.84140.845.45%2,464,021
Jun 17, 2026136.43139.58133.24133.56133.56-2.00%1,173,719
Jun 16, 2026133.41139.00133.35136.28136.282.40%1,660,964
Jun 15, 2026138.09139.50132.96133.09133.09-0.53%1,337,779
Jun 12, 2026137.00138.00132.61133.80133.80-1.32%1,340,001
Jun 11, 2026129.79136.61129.32135.59135.595.75%2,243,747
Jun 10, 2026127.88133.40126.57128.22128.22-0.20%2,221,427
Jun 9, 2026120.81131.77120.80128.48128.488.62%3,409,404
Jun 8, 2026119.80121.45116.80118.28118.28-1.29%2,217,273
Jun 5, 2026123.35123.93119.55119.82119.82-2.96%1,641,096
Jun 4, 2026120.05123.94119.40123.47123.471.82%1,758,011
Jun 3, 2026121.56123.12118.37121.26121.26-0.83%1,769,162
Jun 2, 2026122.70123.32121.28122.28122.28-0.31%1,264,169
Jun 1, 2026120.59122.68119.58122.66122.660.63%1,508,209
May 29, 2026118.69123.56118.69121.89121.892.02%7,791,376
May 28, 2026116.54120.74114.82119.48119.482.16%1,603,834
May 27, 2026117.43121.71116.26116.95116.950.64%2,123,398
May 26, 2026114.99117.98113.06116.21116.213.73%2,137,580
May 22, 2026111.89112.81110.60112.03112.03-0.16%1,130,257
May 21, 2026105.54112.50104.97112.21112.214.72%1,886,230
May 20, 2026102.50107.30100.10107.15107.155.06%1,717,474
May 19, 2026106.16106.31101.68101.99101.99-4.15%2,292,485
May 18, 2026104.69107.26103.94106.41106.410.74%1,896,840
May 15, 2026105.23107.87104.41105.63105.63-1.00%11,957,569
May 14, 2026107.12108.82104.83106.70106.703.65%4,339,527
May 13, 2026108.16108.52102.83102.94102.94-5.05%2,411,199
May 12, 2026107.03108.97104.74108.41108.410.86%2,038,789
May 11, 2026111.08111.08106.64107.49107.49-3.74%2,000,978
May 8, 2026115.00115.02110.53111.67111.67-1.28%1,784,059
May 7, 2026115.77116.84111.68113.12113.12-2.05%2,551,436
May 6, 2026112.02117.92108.20115.49115.49-1.64%4,424,688
May 5, 2026117.00121.28116.29117.41117.412.27%2,108,364
May 4, 2026114.37116.42112.52114.80114.800.13%1,361,644
May 1, 2026115.71117.08114.11114.65114.65-0.76%1,229,166
Apr 30, 2026113.81116.72112.77115.53115.532.12%1,048,838
Apr 29, 2026113.70114.67111.78113.13113.13-1.27%882,776
Apr 28, 2026116.52117.83113.76114.58114.58-1.88%1,237,951
Apr 27, 2026115.99118.30113.50116.77116.770.89%1,342,950
Apr 24, 2026115.00116.85114.29115.74115.740.92%980,286
Apr 23, 2026117.01117.62112.71114.69114.69-2.23%935,225
Apr 22, 2026119.85120.42116.37117.30117.30-0.74%917,430
Apr 21, 2026121.98124.41118.09118.17118.17-2.87%989,795
Apr 20, 2026118.15121.74118.07121.66121.661.72%838,480
Apr 17, 2026115.89123.55115.89119.60119.604.11%1,350,412
Apr 16, 2026115.76116.55113.21114.88114.88-0.55%1,041,756
Apr 15, 2026116.27116.50110.92115.51115.51-0.96%2,041,461
Apr 14, 2026116.66118.90115.70116.63116.631.09%953,126
Apr 13, 2026113.00115.48111.22115.37115.370.26%1,308,087
Apr 10, 2026115.63116.30113.96115.07115.070.10%1,022,966
Apr 9, 2026110.79116.26110.66114.96114.962.73%1,366,881
Apr 8, 2026113.44116.39110.65111.91111.917.45%1,904,163
Apr 7, 2026107.48108.43103.71104.15104.15-3.99%1,928,214
Apr 6, 2026104.72109.80104.72108.48108.483.93%2,258,002
Apr 2, 2026103.09108.4399.14104.38104.38-1.98%1,475,894
Apr 1, 2026107.69110.01106.36106.49106.490.56%2,367,657
Mar 31, 202699.94106.2099.94105.90105.908.48%2,490,267
Mar 30, 2026102.35102.3597.0797.6297.62-4.40%2,045,079
Mar 27, 2026102.71103.34100.23102.11102.11-2.08%1,678,063
Mar 26, 2026105.78108.11103.01104.28104.28-2.99%1,457,565
Mar 25, 2026110.22112.57105.61107.49107.49-0.89%1,195,016
Mar 24, 2026100.81109.50100.81108.45108.453.13%2,028,682
Mar 23, 2026101.60106.57101.60105.16105.167.25%2,121,316
Mar 20, 2026103.26103.2696.8698.0598.05-3.81%7,849,467
Mar 19, 2026100.97102.49100.01101.93101.93-0.71%1,689,336
Mar 18, 2026104.33106.57102.06102.66102.66-2.48%1,113,889
Mar 17, 2026104.87108.11104.86105.27105.272.25%1,919,028
Mar 16, 2026101.68105.25101.52102.95102.952.91%1,457,538
Mar 13, 2026102.30104.4699.38100.04100.04-1.61%3,263,486
Mar 12, 2026108.53109.33101.42101.68101.68-7.70%2,625,913
Mar 11, 2026111.96112.04108.53110.16110.16-2.03%1,867,233
Mar 10, 2026111.81114.72109.45112.44112.440.97%2,100,625
Mar 9, 2026108.88111.78106.18111.36111.360.23%2,617,683
Mar 6, 2026110.59111.69108.53111.10111.10-2.54%2,116,163
Mar 5, 2026113.68116.11112.58114.00114.00-0.75%1,555,628
Mar 4, 2026116.28116.28114.10114.86114.86-0.76%2,139,170
Mar 3, 2026117.51117.52112.75115.74115.74-4.02%2,076,448
Mar 2, 2026119.76123.50117.55120.59120.59-1.86%1,634,566
Feb 27, 2026124.00124.45118.91122.87122.87-3.16%2,486,472
Feb 26, 2026129.06130.09125.31126.88126.88-1.57%1,582,954
Feb 25, 2026130.00130.00124.95128.90128.900.62%1,633,331
Feb 24, 2026123.93129.85123.50128.11128.113.28%1,881,334
Feb 23, 2026129.86131.52123.16124.04124.04-5.05%1,473,485
Feb 20, 2026126.84131.56126.84130.64130.642.61%1,492,984
Feb 19, 2026127.05127.89125.31127.32127.32-0.32%1,053,739
Feb 18, 2026130.73132.80127.31127.73127.73-2.83%1,509,803
Feb 17, 2026131.86133.99127.04131.45131.450.30%1,384,357
Feb 13, 2026129.58132.47126.12131.06131.061.58%1,721,883
Feb 12, 2026126.52130.84124.34129.02129.022.96%2,306,016
Feb 11, 2026114.00130.21113.70125.31125.315.62%5,039,334
Feb 10, 2026119.99121.20116.13118.64118.64-0.76%2,006,713
Feb 9, 2026116.22120.78116.06119.55119.552.42%1,402,735
Feb 6, 2026113.87117.58113.87116.72116.723.10%1,285,330
Feb 5, 2026115.28117.13112.60113.21113.21-2.56%1,239,354
Feb 4, 2026120.10120.88112.59116.18116.18-2.72%1,446,429
Feb 3, 2026119.60122.32117.45119.43119.43-0.05%1,213,177