SharkNinja, Inc. SN
226.39 USD +6.25 (+2.84%)
Regular-session close
227.00 +0.61 +0.27%
After hours · Nov 13, 6:28 PM ET
220.41 Day range 226.54
84.57 52-week range 229.51
- YTD
- +102.31%
- 1 year
- +147.99%
SN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 221.31 | 226.56 | 220.41 | 226.39 | +6.25 | +2.84% | 1,180,844 |
| Nov 12, 2026 | 227.00 | 228.80 | 220.08 | 220.14 | -6.79 | -2.99% | 1,141,764 |
| Nov 11, 2026 | 227.27 | 228.63 | 224.03 | 226.93 | +0.43 | +0.19% | 1,340,200 |
| Nov 10, 2026 | 228.00 | 230.12 | 223.43 | 226.50 | -3.01 | -1.31% | 1,300,500 |
| Nov 9, 2026 | 226.49 | 232.76 | 223.10 | 229.51 | +6.56 | +2.94% | 1,740,200 |
| Nov 6, 2026 | 218.76 | 224.55 | 216.18 | 222.95 | +5.82 | +2.68% | 1,548,300 |
| Nov 5, 2026 | 221.65 | 225.68 | 215.09 | 217.13 | -2.12 | -0.97% | 1,819,200 |
| Nov 4, 2026 | 215.82 | 224.57 | 212.91 | 219.25 | +8.66 | +4.11% | 2,566,900 |
| Nov 3, 2026 | 211.95 | 215.09 | 202.50 | 210.59 | -2.63 | -1.23% | 3,359,200 |
| Nov 2, 2026 | 213.13 | 216.11 | 210.57 | 213.22 | +5.22 | +2.51% | 1,692,200 |
| Oct 30, 2026 | 209.92 | 211.48 | 205.20 | 208.00 | -1.12 | -0.54% | 1,429,300 |
| Oct 29, 2026 | 198.02 | 209.55 | 197.52 | 209.12 | +10.95 | +5.53% | 2,333,500 |
| Oct 28, 2026 | 197.46 | 198.87 | 194.45 | 198.17 | +0.64 | +0.32% | 1,238,800 |
| Oct 27, 2026 | 197.80 | 199.75 | 193.80 | 197.53 | -1.10 | -0.55% | 1,022,500 |
| Oct 26, 2026 | 196.86 | 199.84 | 192.36 | 198.63 | +2.25 | +1.15% | 928,600 |
| Oct 23, 2026 | 198.00 | 199.63 | 194.72 | 196.38 | -2.78 | -1.40% | 1,015,800 |
| Oct 22, 2026 | 194.94 | 200.06 | 194.64 | 199.16 | +1.58 | +0.80% | 1,356,900 |
| Oct 21, 2026 | 199.34 | 200.38 | 196.29 | 197.58 | -1.14 | -0.57% | 1,393,000 |
| Oct 20, 2026 | 189.73 | 198.97 | 188.94 | 198.72 | +9.78 | +5.18% | 1,307,300 |
| Oct 19, 2026 | 189.38 | 192.18 | 187.10 | 188.94 | +2.43 | +1.30% | 769,900 |
| Oct 16, 2026 | 193.68 | 196.25 | 186.13 | 186.51 | -7.17 | -3.70% | 1,137,700 |
| Oct 15, 2026 | 187.55 | 196.35 | 185.11 | 193.68 | +7.36 | +3.95% | 1,460,400 |
| Oct 14, 2026 | 186.67 | 188.45 | 183.60 | 186.32 | -2.48 | -1.31% | 1,135,300 |
| Oct 13, 2026 | 191.12 | 193.68 | 187.65 | 188.80 | -1.18 | -0.62% | 1,030,600 |
| Oct 12, 2026 | 184.62 | 193.50 | 184.57 | 189.98 | +5.00 | +2.70% | 1,507,900 |
| Oct 9, 2026 | 185.20 | 186.75 | 183.35 | 184.98 | +0.11 | +0.06% | 895,200 |
| Oct 8, 2026 | 183.07 | 185.73 | 181.10 | 184.87 | -0.32 | -0.17% | 994,800 |
| Oct 7, 2026 | 183.00 | 185.97 | 181.96 | 185.19 | +0.47 | +0.25% | 1,288,400 |
| Oct 6, 2026 | 183.47 | 185.69 | 182.38 | 184.72 | +2.03 | +1.11% | 761,800 |
| Oct 5, 2026 | 182.88 | 186.32 | 181.18 | 182.69 | +0.12 | +0.07% | 1,292,300 |
| Oct 2, 2026 | 183.57 | 183.57 | 180.24 | 182.57 | +2.79 | +1.55% | 925,100 |
| Oct 1, 2026 | 178.10 | 181.56 | 177.48 | 179.78 | -0.34 | -0.19% | 1,061,600 |
| Sep 30, 2026 | 184.52 | 185.00 | 179.80 | 180.12 | -2.32 | -1.27% | 1,102,200 |
| Sep 29, 2026 | 184.05 | 184.69 | 179.92 | 182.44 | +0.45 | +0.25% | 910,300 |
| Sep 28, 2026 | 175.64 | 184.63 | 175.02 | 181.99 | +4.25 | +2.39% | 1,576,700 |
| Sep 25, 2026 | 175.37 | 181.09 | 174.45 | 177.74 | +0.80 | +0.45% | 1,295,200 |
| Sep 24, 2026 | 168.45 | 177.06 | 167.36 | 176.94 | +8.45 | +5.02% | 1,528,400 |
| Sep 23, 2026 | 169.29 | 170.58 | 165.30 | 168.49 | -0.52 | -0.31% | 1,003,800 |
| Sep 22, 2026 | 170.00 | 172.15 | 167.16 | 169.01 | +1.51 | +0.90% | 2,914,200 |
| Sep 21, 2026 | 167.71 | 169.05 | 165.26 | 167.50 | +1.75 | +1.06% | 2,541,000 |
| Sep 18, 2026 | 167.06 | 168.25 | 164.04 | 165.75 | -0.41 | -0.25% | 6,276,800 |
| Sep 17, 2026 | 173.02 | 173.99 | 165.51 | 166.16 | -4.52 | -2.65% | 3,139,700 |
| Sep 16, 2026 | 168.88 | 174.79 | 167.51 | 170.68 | +3.59 | +2.15% | 3,498,400 |
| Sep 15, 2026 | 169.44 | 170.98 | 164.66 | 167.09 | -2.53 | -1.49% | 1,929,900 |
| Sep 14, 2026 | 160.08 | 170.17 | 158.82 | 169.62 | +8.82 | +5.49% | 1,771,500 |
| Sep 11, 2026 | 165.01 | 165.90 | 157.01 | 160.80 | -1.78 | -1.09% | 2,544,600 |
| Sep 10, 2026 | 168.55 | 169.16 | 160.49 | 162.58 | -6.72 | -3.97% | 2,090,300 |
| Sep 9, 2026 | 172.67 | 174.70 | 168.26 | 169.30 | -5.83 | -3.33% | 1,722,300 |
| Sep 8, 2026 | 174.41 | 182.23 | 174.20 | 175.13 | +1.75 | +1.01% | 2,103,600 |
| Sep 4, 2026 | 174.19 | 176.21 | 172.71 | 173.38 | -1.83 | -1.04% | 1,338,900 |
| Sep 3, 2026 | 176.50 | 177.18 | 172.48 | 175.21 | -0.04 | -0.02% | 1,193,000 |
| Sep 2, 2026 | 175.45 | 175.85 | 170.10 | 175.25 | +0.33 | +0.19% | 1,681,600 |
| Sep 1, 2026 | 189.99 | 191.50 | 174.26 | 174.92 | -17.57 | -9.13% | 2,777,600 |
| Aug 31, 2026 | 189.79 | 193.37 | 189.50 | 192.49 | +1.26 | +0.66% | 2,065,100 |
| Aug 28, 2026 | 193.63 | 194.54 | 191.03 | 191.23 | -1.63 | -0.85% | 1,320,300 |
| Aug 27, 2026 | 188.00 | 194.07 | 187.25 | 192.86 | +4.31 | +2.29% | 1,644,800 |
| Aug 26, 2026 | 184.49 | 189.80 | 183.51 | 188.55 | +4.75 | +2.58% | 1,143,300 |
| Aug 25, 2026 | 185.00 | 185.00 | 182.04 | 183.80 | +0.81 | +0.44% | 773,000 |
| Aug 24, 2026 | 181.30 | 184.09 | 180.65 | 182.99 | +2.23 | +1.23% | 973,800 |
| Aug 21, 2026 | 179.99 | 182.89 | 179.66 | 180.76 | +0.78 | +0.43% | 1,017,300 |
| Aug 20, 2026 | 180.00 | 181.57 | 177.51 | 179.98 | -1.26 | -0.70% | 1,349,500 |
| Aug 19, 2026 | 183.60 | 183.72 | 179.46 | 181.24 | -1.58 | -0.86% | 1,159,900 |
| Aug 18, 2026 | 181.51 | 185.91 | 179.00 | 182.82 | -0.80 | -0.44% | 1,495,800 |
| Aug 17, 2026 | 183.35 | 186.32 | 181.58 | 183.62 | -1.48 | -0.80% | 1,692,600 |
| Aug 14, 2026 | 187.52 | 190.28 | 182.78 | 185.10 | -3.49 | -1.85% | 1,389,400 |
65 days, newest first. Daily bars as drawn on the SN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.