SharkNinja, Inc. SN
NYSE · United States · Consumer Durables
$178.80-1.27 (-0.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $180.12 | -1.27% | $184.52 | $185.00 | $179.80 | 1.10M |
| 2026-09-29 | $182.44 | +0.25% | $184.05 | $184.69 | $179.92 | 910.30K |
| 2026-09-28 | $181.99 | +2.39% | $175.64 | $184.63 | $175.02 | 1.58M |
| 2026-09-25 | $177.74 | +0.45% | $175.37 | $181.09 | $174.45 | 1.30M |
| 2026-09-24 | $176.94 | +5.02% | $168.45 | $177.06 | $167.36 | 1.53M |
| 2026-09-23 | $168.49 | -0.31% | $169.29 | $170.58 | $165.30 | 1.00M |
| 2026-09-22 | $169.01 | +0.90% | $170.00 | $172.15 | $167.16 | 2.91M |
| 2026-09-21 | $167.50 | +1.06% | $167.71 | $169.05 | $165.26 | 2.54M |
| 2026-09-18 | $165.75 | -0.25% | $167.06 | $168.25 | $164.04 | 6.28M |
| 2026-09-17 | $166.16 | -2.65% | $173.02 | $173.99 | $165.51 | 3.14M |
| 2026-09-16 | $170.68 | +2.15% | $168.88 | $174.79 | $167.51 | 3.50M |
| 2026-09-15 | $167.09 | -1.49% | $169.44 | $170.98 | $164.66 | 1.93M |
| 2026-09-14 | $169.62 | +5.49% | $160.08 | $170.17 | $158.82 | 1.77M |
| 2026-09-11 | $160.80 | -1.09% | $165.01 | $165.90 | $157.01 | 2.54M |
| 2026-09-10 | $162.58 | -3.97% | $168.55 | $169.16 | $160.49 | 2.09M |
| 2026-09-09 | $169.30 | -3.33% | $172.67 | $174.70 | $168.26 | 1.72M |
| 2026-09-08 | $175.13 | +1.01% | $174.41 | $182.23 | $174.20 | 2.10M |
| 2026-09-04 | $173.38 | -1.04% | $174.19 | $176.21 | $172.71 | 1.34M |
| 2026-09-03 | $175.21 | -0.02% | $176.50 | $177.18 | $172.48 | 1.19M |
| 2026-09-02 | $175.25 | +0.19% | $175.45 | $175.85 | $170.10 | 1.68M |
| 2026-09-01 | $174.92 | -9.13% | $189.99 | $191.50 | $174.26 | 2.78M |
| 2026-08-31 | $192.49 | +0.66% | $189.79 | $193.37 | $189.50 | 2.07M |
| 2026-08-28 | $191.23 | -0.85% | $193.63 | $194.54 | $191.03 | 1.32M |
| 2026-08-27 | $192.86 | +2.29% | $188.00 | $194.07 | $187.25 | 1.64M |
| 2026-08-26 | $188.55 | +2.58% | $184.49 | $189.80 | $183.51 | 1.14M |
| 2026-08-25 | $183.80 | +0.44% | $185.00 | $185.00 | $182.04 | 773.00K |
| 2026-08-24 | $182.99 | +1.23% | $181.30 | $184.09 | $180.65 | 973.80K |
| 2026-08-21 | $180.76 | +0.43% | $179.99 | $182.89 | $179.66 | 1.02M |
| 2026-08-20 | $179.98 | -0.70% | $180.00 | $181.57 | $177.51 | 1.35M |
| 2026-08-19 | $181.24 | -0.86% | $183.60 | $183.72 | $179.46 | 1.16M |
| 2026-08-18 | $182.82 | -0.44% | $181.51 | $185.91 | $179.00 | 1.50M |
| 2026-08-17 | $183.62 | -0.80% | $183.35 | $186.32 | $181.58 | 1.69M |
| 2026-08-14 | $185.10 | -1.85% | $187.52 | $190.28 | $182.78 | 1.39M |
| 2026-08-13 | $188.59 | +1.32% | $186.60 | $190.21 | $184.34 | 1.46M |
| 2026-08-12 | $186.13 | -0.83% | $188.97 | $190.00 | $182.92 | 2.27M |
| 2026-08-11 | $187.68 | +0.81% | $188.00 | $191.22 | $183.48 | 1.83M |
| 2026-08-10 | $186.17 | +0.35% | $185.60 | $187.51 | $182.97 | 2.33M |
| 2026-08-07 | $185.52 | +3.11% | $181.73 | $187.63 | $179.18 | 1.48M |
| 2026-08-06 | $179.93 | -1.20% | $184.14 | $187.04 | $178.06 | 2.66M |
| 2026-08-05 | $182.11 | +8.28% | $169.30 | $182.85 | $166.66 | 3.71M |
| 2026-08-04 | $168.19 | +4.75% | $162.50 | $169.69 | $161.66 | 3.45M |
| 2026-08-03 | $160.57 | -0.74% | $163.92 | $164.70 | $158.67 | 2.16M |
| 2026-07-31 | $161.77 | -0.96% | $164.37 | $164.37 | $161.52 | 1.21M |
| 2026-07-30 | $163.33 | +2.58% | $159.97 | $163.93 | $158.51 | 980.10K |
| 2026-07-29 | $159.22 | -0.39% | $157.40 | $163.73 | $156.91 | 1.50M |
| 2026-07-28 | $159.84 | +4.34% | $153.20 | $159.99 | $153.20 | 1.25M |
| 2026-07-27 | $153.19 | +3.09% | $151.16 | $154.26 | $151.16 | 1.30M |
| 2026-07-24 | $148.60 | +1.90% | $145.65 | $149.44 | $144.84 | 1.20M |
| 2026-07-23 | $145.83 | -0.87% | $143.82 | $147.88 | $141.88 | 2.00M |
| 2026-07-22 | $147.11 | -0.48% | $147.18 | $148.41 | $143.34 | 1.65M |
| 2026-07-21 | $147.82 | -3.28% | $153.82 | $154.52 | $147.48 | 2.13M |
| 2026-07-20 | $152.83 | -1.10% | $156.19 | $156.37 | $150.83 | 1.39M |
| 2026-07-17 | $154.53 | +0.21% | $153.38 | $156.87 | $152.72 | 1.71M |
| 2026-07-16 | $154.21 | +2.77% | $149.23 | $154.43 | $149.23 | 894.60K |
| 2026-07-15 | $150.05 | +0.11% | $151.02 | $153.07 | $149.86 | 1.21M |
| 2026-07-14 | $149.89 | +0.07% | $152.70 | $152.71 | $148.30 | 1.42M |
| 2026-07-13 | $149.79 | -1.87% | $152.00 | $154.29 | $149.07 | 1.28M |
| 2026-07-10 | $152.65 | +2.58% | $149.00 | $153.49 | $149.00 | 3.64M |
| 2026-07-09 | $148.81 | +1.58% | $148.64 | $150.33 | $145.19 | 702.30K |
| 2026-07-08 | $146.49 | -2.95% | $147.38 | $148.21 | $143.26 | 1.17M |
| 2026-07-07 | $150.94 | +1.36% | $149.18 | $151.91 | $148.10 | 1.44M |
| 2026-07-06 | $148.92 | -1.68% | $153.21 | $154.00 | $148.14 | 1.39M |
| 2026-07-02 | $151.47 | -0.24% | $151.00 | $154.04 | $149.84 | 2.33M |
| 2026-07-01 | $151.84 | -0.28% | $151.07 | $152.55 | $150.00 | 1.86M |
| 2026-06-30 | $152.27 | +4.02% | $146.18 | $152.46 | $145.26 | 1.60M |
| 2026-06-29 | $146.38 | +0.88% | $144.93 | $146.44 | $142.73 | 1.36M |
| 2026-06-26 | $145.10 | +1.58% | $141.43 | $145.41 | $140.84 | 1.78M |
| 2026-06-25 | $142.85 | +1.90% | $141.97 | $145.88 | $140.55 | 1.57M |
| 2026-06-24 | $140.19 | +3.92% | $136.91 | $142.00 | $136.63 | 1.32M |
| 2026-06-23 | $134.90 | -2.64% | $136.75 | $137.60 | $134.40 | 1.23M |
| 2026-06-22 | $138.56 | -1.62% | $141.76 | $141.76 | $136.78 | 1.46M |
| 2026-06-18 | $140.84 | +5.45% | $137.52 | $141.81 | $135.50 | 2.48M |
| 2026-06-17 | $133.56 | -2.00% | $136.43 | $139.58 | $133.24 | 1.17M |
| 2026-06-16 | $136.28 | +2.40% | $133.41 | $139.00 | $133.35 | 1.66M |
| 2026-06-15 | $133.09 | -0.53% | $138.09 | $139.50 | $132.96 | 1.34M |
| 2026-06-12 | $133.80 | -1.32% | $137.00 | $138.00 | $132.61 | 1.34M |
| 2026-06-11 | $135.59 | +5.75% | $129.79 | $136.61 | $129.32 | 2.24M |
| 2026-06-10 | $128.22 | -0.20% | $127.88 | $133.40 | $126.57 | 2.22M |
| 2026-06-09 | $128.48 | +8.62% | $120.81 | $131.77 | $120.79 | 3.41M |
| 2026-06-08 | $118.28 | -1.29% | $119.80 | $121.45 | $116.80 | 2.37M |
| 2026-06-05 | $119.82 | -2.96% | $123.35 | $123.93 | $119.55 | 1.67M |
| 2026-06-04 | $123.47 | +1.82% | $120.05 | $123.94 | $119.40 | 1.77M |
| 2026-06-03 | $121.26 | -0.83% | $121.56 | $123.12 | $118.37 | 1.77M |
| 2026-06-02 | $122.28 | -0.31% | $122.70 | $123.32 | $121.28 | 1.26M |
| 2026-06-01 | $122.66 | +0.63% | $120.59 | $122.68 | $119.58 | 1.67M |
| 2026-05-29 | $121.89 | +2.02% | $118.69 | $123.56 | $118.69 | 7.93M |
| 2026-05-28 | $119.48 | +2.16% | $116.54 | $120.74 | $114.82 | 1.61M |
| 2026-05-27 | $116.95 | +0.64% | $117.43 | $121.71 | $116.26 | 2.15M |
| 2026-05-26 | $116.21 | +3.73% | $114.99 | $117.97 | $113.06 | 2.14M |
| 2026-05-22 | $112.03 | -0.16% | $111.89 | $112.81 | $110.60 | 1.13M |