SharkNinja, Inc. (SN)
NYSE: SN · Real-Time Price · USD
114.58
-2.19 (-1.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SharkNinja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.52 | 117.83 | 113.76 | 114.58 | 114.58 | -1.88% | 1,237,819 |
| Apr 27, 2026 | 115.99 | 118.30 | 113.50 | 116.77 | 116.77 | 0.89% | 1,342,947 |
| Apr 24, 2026 | 115.00 | 116.85 | 114.29 | 115.74 | 115.74 | 0.92% | 966,427 |
| Apr 23, 2026 | 117.01 | 117.62 | 112.71 | 114.69 | 114.69 | -2.23% | 935,220 |
| Apr 22, 2026 | 119.85 | 120.42 | 116.37 | 117.30 | 117.30 | -0.74% | 908,459 |
| Apr 21, 2026 | 121.98 | 124.41 | 118.09 | 118.17 | 118.17 | -2.87% | 989,734 |
| Apr 20, 2026 | 118.15 | 121.74 | 118.07 | 121.66 | 121.66 | 1.72% | 838,443 |
| Apr 17, 2026 | 115.89 | 123.55 | 115.89 | 119.60 | 119.60 | 4.11% | 1,348,671 |
| Apr 16, 2026 | 115.76 | 116.55 | 113.21 | 114.88 | 114.88 | -0.55% | 1,041,700 |
| Apr 15, 2026 | 116.27 | 116.50 | 110.92 | 115.51 | 115.51 | -0.96% | 2,041,272 |
| Apr 14, 2026 | 116.66 | 118.90 | 115.70 | 116.63 | 116.63 | 1.09% | 952,182 |
| Apr 13, 2026 | 113.00 | 115.48 | 111.22 | 115.37 | 115.37 | 0.26% | 1,307,923 |
| Apr 10, 2026 | 115.63 | 116.30 | 113.96 | 115.07 | 115.07 | 0.10% | 999,844 |
| Apr 9, 2026 | 110.79 | 116.26 | 110.66 | 114.96 | 114.96 | 2.73% | 1,366,848 |
| Apr 8, 2026 | 113.44 | 116.39 | 110.65 | 111.91 | 111.91 | 7.45% | 1,904,092 |
| Apr 7, 2026 | 107.48 | 108.43 | 103.71 | 104.15 | 104.15 | -3.99% | 1,925,651 |
| Apr 6, 2026 | 104.72 | 109.80 | 104.72 | 108.48 | 108.48 | 3.93% | 2,257,050 |
| Apr 2, 2026 | 103.09 | 108.43 | 99.14 | 104.38 | 104.38 | -1.98% | 1,475,617 |
| Apr 1, 2026 | 107.69 | 110.01 | 106.36 | 106.49 | 106.49 | 0.56% | 2,367,421 |
| Mar 31, 2026 | 99.94 | 106.20 | 99.94 | 105.90 | 105.90 | 8.48% | 2,489,606 |
| Mar 30, 2026 | 102.35 | 102.35 | 97.07 | 97.62 | 97.62 | -4.40% | 2,041,443 |
| Mar 27, 2026 | 102.71 | 103.34 | 100.23 | 102.11 | 102.11 | -2.08% | 1,675,583 |
| Mar 26, 2026 | 105.78 | 108.11 | 103.01 | 104.28 | 104.28 | -2.99% | 1,455,199 |
| Mar 25, 2026 | 110.22 | 112.57 | 105.61 | 107.49 | 107.49 | -0.89% | 1,193,655 |
| Mar 24, 2026 | 100.81 | 109.50 | 100.81 | 108.45 | 108.45 | 3.13% | 2,022,006 |
| Mar 23, 2026 | 101.60 | 106.57 | 101.60 | 105.16 | 105.16 | 7.25% | 1,981,118 |
| Mar 20, 2026 | 103.26 | 103.26 | 96.86 | 98.05 | 98.05 | -3.81% | 7,189,353 |
| Mar 19, 2026 | 100.97 | 102.49 | 100.01 | 101.93 | 101.93 | -0.71% | 1,675,917 |
| Mar 18, 2026 | 104.33 | 106.57 | 102.06 | 102.66 | 102.66 | -2.48% | 1,113,801 |
| Mar 17, 2026 | 104.87 | 108.11 | 104.86 | 105.27 | 105.27 | 2.25% | 1,918,597 |
| Mar 16, 2026 | 101.68 | 105.25 | 101.52 | 102.95 | 102.95 | 2.91% | 1,457,515 |
| Mar 13, 2026 | 102.30 | 104.46 | 99.38 | 100.04 | 100.04 | -1.61% | 3,263,248 |
| Mar 12, 2026 | 108.53 | 109.33 | 101.42 | 101.68 | 101.68 | -7.70% | 2,625,409 |
| Mar 11, 2026 | 111.96 | 112.04 | 108.53 | 110.16 | 110.16 | -2.03% | 1,867,022 |
| Mar 10, 2026 | 111.81 | 114.72 | 109.45 | 112.44 | 112.44 | 0.97% | 2,100,592 |
| Mar 9, 2026 | 108.88 | 111.78 | 106.18 | 111.36 | 111.36 | 0.23% | 2,617,403 |
| Mar 6, 2026 | 110.59 | 111.69 | 108.53 | 111.10 | 111.10 | -2.54% | 2,116,152 |
| Mar 5, 2026 | 113.68 | 116.11 | 112.58 | 114.00 | 114.00 | -0.75% | 1,555,619 |
| Mar 4, 2026 | 116.28 | 116.28 | 114.10 | 114.86 | 114.86 | -0.76% | 2,020,201 |
| Mar 3, 2026 | 117.51 | 117.52 | 112.75 | 115.74 | 115.74 | -4.02% | 2,074,176 |
| Mar 2, 2026 | 119.76 | 123.50 | 117.55 | 120.59 | 120.59 | -1.86% | 1,613,650 |
| Feb 27, 2026 | 124.00 | 124.45 | 118.91 | 122.87 | 122.87 | -3.16% | 2,417,965 |
| Feb 26, 2026 | 129.06 | 130.09 | 125.31 | 126.88 | 126.88 | -1.57% | 1,485,975 |
| Feb 25, 2026 | 130.00 | 130.00 | 124.95 | 128.90 | 128.90 | 0.62% | 1,632,958 |
| Feb 24, 2026 | 123.93 | 129.85 | 123.50 | 128.11 | 128.11 | 3.28% | 1,791,087 |
| Feb 23, 2026 | 129.86 | 131.52 | 123.16 | 124.04 | 124.04 | -5.05% | 1,361,575 |
| Feb 20, 2026 | 126.84 | 131.56 | 126.84 | 130.64 | 130.64 | 2.61% | 1,471,246 |
| Feb 19, 2026 | 127.05 | 127.89 | 125.31 | 127.32 | 127.32 | -0.32% | 979,172 |
| Feb 18, 2026 | 130.73 | 132.80 | 127.31 | 127.73 | 127.73 | -2.83% | 1,509,514 |
| Feb 17, 2026 | 131.86 | 133.99 | 127.04 | 131.45 | 131.45 | 0.30% | 1,333,662 |
| Feb 13, 2026 | 129.58 | 132.47 | 126.12 | 131.06 | 131.06 | 1.58% | 1,720,398 |
| Feb 12, 2026 | 126.52 | 130.84 | 124.34 | 129.02 | 129.02 | 2.96% | 2,301,407 |
| Feb 11, 2026 | 114.00 | 130.21 | 113.70 | 125.31 | 125.31 | 5.62% | 5,036,753 |
| Feb 10, 2026 | 119.99 | 121.20 | 116.13 | 118.64 | 118.64 | -0.76% | 1,975,062 |
| Feb 9, 2026 | 116.22 | 120.78 | 116.06 | 119.55 | 119.55 | 2.42% | 1,377,519 |
| Feb 6, 2026 | 113.87 | 117.58 | 113.87 | 116.72 | 116.72 | 3.10% | 1,223,382 |
| Feb 5, 2026 | 115.28 | 117.13 | 112.60 | 113.21 | 113.21 | -2.56% | 1,192,792 |
| Feb 4, 2026 | 120.10 | 120.88 | 112.59 | 116.18 | 116.18 | -2.72% | 1,404,663 |
| Feb 3, 2026 | 119.60 | 122.32 | 117.45 | 119.43 | 119.43 | -0.05% | 1,209,042 |
| Feb 2, 2026 | 118.61 | 119.93 | 116.77 | 119.49 | 119.49 | 1.09% | 999,983 |
| Jan 30, 2026 | 118.20 | 119.70 | 116.25 | 118.20 | 118.20 | -0.96% | 733,789 |
| Jan 29, 2026 | 120.00 | 121.00 | 116.57 | 119.35 | 119.35 | -0.41% | 1,601,922 |
| Jan 28, 2026 | 122.88 | 123.56 | 119.75 | 119.84 | 119.84 | -2.28% | 1,432,836 |
| Jan 27, 2026 | 123.54 | 124.21 | 120.73 | 122.64 | 122.64 | -0.47% | 1,454,391 |
| Jan 26, 2026 | 123.74 | 124.10 | 122.01 | 123.22 | 123.22 | -0.18% | 1,157,503 |
| Jan 23, 2026 | 124.05 | 124.99 | 122.01 | 123.44 | 123.44 | -0.43% | 817,735 |
| Jan 22, 2026 | 124.37 | 126.07 | 123.72 | 123.97 | 123.97 | 0.66% | 987,370 |
| Jan 21, 2026 | 123.93 | 126.23 | 122.73 | 123.16 | 123.16 | 0.31% | 1,340,855 |
| Jan 20, 2026 | 125.07 | 126.28 | 121.38 | 122.78 | 122.78 | -3.37% | 1,292,135 |
| Jan 16, 2026 | 126.50 | 128.21 | 126.38 | 127.06 | 127.06 | 0.71% | 996,853 |
| Jan 15, 2026 | 125.21 | 127.51 | 123.90 | 126.17 | 126.17 | 1.85% | 1,356,534 |
| Jan 14, 2026 | 124.65 | 127.74 | 123.14 | 123.88 | 123.88 | -1.85% | 1,437,036 |
| Jan 13, 2026 | 124.45 | 129.19 | 124.01 | 126.22 | 126.22 | 2.05% | 2,114,984 |
| Jan 12, 2026 | 121.00 | 125.38 | 118.45 | 123.68 | 123.68 | 2.65% | 2,188,658 |
| Jan 9, 2026 | 123.34 | 124.75 | 117.51 | 120.49 | 120.49 | -1.99% | 1,612,601 |
| Jan 8, 2026 | 116.58 | 123.94 | 116.01 | 122.94 | 122.94 | 4.33% | 2,352,644 |
| Jan 7, 2026 | 118.15 | 118.88 | 116.07 | 117.84 | 117.84 | 0.53% | 1,240,595 |
| Jan 6, 2026 | 110.90 | 118.74 | 109.35 | 117.22 | 117.22 | 5.64% | 1,949,939 |
| Jan 5, 2026 | 113.24 | 113.81 | 110.16 | 110.96 | 110.96 | -2.54% | 1,664,017 |
| Jan 2, 2026 | 112.14 | 114.27 | 111.73 | 113.85 | 113.85 | 1.74% | 1,830,354 |
| Dec 31, 2025 | 113.42 | 113.88 | 111.38 | 111.90 | 111.90 | -1.57% | 686,946 |
| Dec 30, 2025 | 113.15 | 114.25 | 112.45 | 113.69 | 113.69 | 0.33% | 1,134,410 |
| Dec 29, 2025 | 113.63 | 114.65 | 112.90 | 113.32 | 113.32 | -0.60% | 781,296 |
| Dec 26, 2025 | 113.24 | 114.41 | 112.48 | 114.00 | 114.00 | 0.99% | 479,400 |
| Dec 24, 2025 | 113.60 | 113.99 | 111.73 | 112.88 | 112.88 | -0.61% | 530,833 |
| Dec 23, 2025 | 117.23 | 117.23 | 112.72 | 113.57 | 113.57 | -2.96% | 1,376,503 |
| Dec 22, 2025 | 114.75 | 118.38 | 114.52 | 117.03 | 117.03 | 1.54% | 1,361,105 |
| Dec 19, 2025 | 114.42 | 115.70 | 113.06 | 115.26 | 115.26 | 1.10% | 1,351,702 |
| Dec 18, 2025 | 114.00 | 115.00 | 112.67 | 114.01 | 114.01 | 0.94% | 1,278,156 |
| Dec 17, 2025 | 113.90 | 115.11 | 112.03 | 112.95 | 112.95 | -0.81% | 814,087 |
| Dec 16, 2025 | 113.84 | 115.38 | 112.35 | 113.87 | 113.87 | 0.22% | 1,023,897 |
| Dec 15, 2025 | 114.67 | 114.67 | 111.90 | 113.62 | 113.62 | 0.84% | 1,289,311 |
| Dec 12, 2025 | 114.43 | 114.98 | 111.66 | 112.67 | 112.67 | -1.34% | 1,187,710 |
| Dec 11, 2025 | 113.00 | 115.34 | 113.00 | 114.20 | 114.20 | 0.82% | 1,346,755 |
| Dec 10, 2025 | 110.73 | 113.47 | 108.68 | 113.27 | 113.27 | 2.84% | 1,556,696 |
| Dec 9, 2025 | 108.25 | 112.41 | 107.82 | 110.14 | 110.14 | 0.92% | 2,179,323 |
| Dec 8, 2025 | 108.75 | 110.73 | 107.27 | 109.14 | 109.14 | 0.74% | 2,130,335 |
| Dec 5, 2025 | 106.29 | 108.60 | 106.29 | 108.34 | 108.34 | 1.86% | 1,397,159 |
| Dec 4, 2025 | 107.24 | 107.43 | 104.25 | 106.36 | 106.36 | -1.01% | 1,868,944 |
| Dec 3, 2025 | 101.87 | 108.24 | 101.87 | 107.44 | 107.44 | 5.93% | 3,281,510 |