NYSE : SN
SharkNinja, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 208 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 29.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SharkNinja, Inc. (SN) closed at 208 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 209.92 | 211.48 | 205.2 | 208 | 1,429,331 | -0.54% |
| 2026-10-29 | 198.02 | 209.55 | 197.52 | 209.12 | 2,335,808 | +5.53% |
| 2026-10-28 | 197.46 | 198.865 | 194.45 | 198.17 | 1,239,230 | +0.32% |
| 2026-10-27 | 197.8 | 199.75 | 193.8 | 197.53 | 1,022,473 | -0.55% |
| 2026-10-26 | 196.86 | 199.84 | 192.358 | 198.63 | 928,796 | +1.15% |
| 2026-10-23 | 198 | 199.625 | 194.72 | 196.38 | 1,015,828 | -1.40% |
| 2026-10-22 | 194.94 | 200.06 | 194.64 | 199.16 | 1,357,159 | +0.80% |
| 2026-10-21 | 199.34 | 200.385 | 196.285 | 197.58 | 1,400,942 | -0.57% |
| 2026-10-20 | 189.73 | 198.97 | 188.94 | 198.72 | 1,307,592 | +5.18% |
| 2026-10-19 | 189.38 | 192.18 | 187.1 | 188.94 | 769,921 | +1.30% |
| 2026-10-16 | 193.68 | 196.247 | 186.13 | 186.51 | 1,137,404 | -3.70% |
| 2026-10-15 | 187.55 | 196.35 | 185.11 | 193.68 | 1,457,826 | +3.95% |
| 2026-10-14 | 186.67 | 188.45 | 183.6 | 186.32 | 1,123,590 | -1.31% |
| 2026-10-13 | 191.12 | 193.68 | 187.65 | 188.8 | 1,030,554 | -0.62% |
| 2026-10-12 | 184.62 | 193.5 | 184.57 | 189.98 | 1,491,723 | +2.70% |
| 2026-10-09 | 185.2 | 186.75 | 183.355 | 184.98 | 895,137 | +0.06% |
| 2026-10-08 | 183.07 | 185.73 | 181.1 | 184.87 | 993,249 | -0.17% |
| 2026-10-07 | 183 | 185.97 | 181.96 | 185.19 | 1,288,371 | +0.25% |
| 2026-10-06 | 183.47 | 185.688 | 182.38 | 184.72 | 761,527 | +1.11% |
| 2026-10-05 | 182.88 | 186.325 | 181.18 | 182.69 | 1,292,212 | +0.07% |
| 2026-10-02 | 183.57 | 183.57 | 180.242 | 182.57 | 925,019 | +1.55% |
| 2026-10-01 | 178.1 | 181.56 | 177.48 | 179.78 | 1,061,452 | -0.19% |
| 2026-09-30 | 184.52 | 185 | 179.803 | 180.12 | 1,102,014 | -1.27% |
| 2026-09-29 | 184.05 | 184.69 | 179.92 | 182.44 | 910,271 | +0.25% |
| 2026-09-28 | 175.64 | 184.63 | 175.025 | 181.99 | 1,576,714 | +2.39% |
| 2026-09-25 | 175.37 | 181.085 | 174.445 | 177.74 | 1,293,543 | +0.45% |
| 2026-09-24 | 168.45 | 177.06 | 167.363 | 176.94 | 1,526,888 | +5.02% |
| 2026-09-23 | 169.29 | 170.58 | 165.3 | 168.49 | 1,003,810 | -0.31% |
| 2026-09-22 | 170 | 172.149 | 167.16 | 169.01 | 2,706,276 | +0.90% |
| 2026-09-21 | 167.71 | 169.05 | 165.26 | 167.5 | 2,508,387 | +1.06% |
| 2026-09-18 | 167.06 | 168.25 | 164.04 | 165.75 | 6,091,181 | -0.25% |
| 2026-09-17 | 173.02 | 173.985 | 165.505 | 166.16 | 2,928,142 | -2.65% |
| 2026-09-16 | 168.88 | 174.79 | 167.51 | 170.68 | 3,493,238 | +2.15% |
| 2026-09-15 | 169.44 | 170.979 | 164.656 | 167.09 | 1,929,792 | -1.49% |
| 2026-09-14 | 160.08 | 170.17 | 158.82 | 169.62 | 1,758,621 | +5.49% |
| 2026-09-11 | 165.01 | 165.895 | 157.01 | 160.8 | 2,544,580 | -1.09% |
| 2026-09-10 | 168.55 | 169.16 | 160.49 | 162.58 | 2,082,629 | -3.97% |
| 2026-09-09 | 172.67 | 174.7 | 168.26 | 169.3 | 1,709,851 | -3.33% |
| 2026-09-08 | 174.41 | 182.225 | 174.2 | 175.13 | 2,103,525 | +1.01% |
| 2026-09-04 | 174.19 | 176.21 | 172.71 | 173.38 | 1,338,850 | -1.04% |
| 2026-09-03 | 176.5 | 177.185 | 172.48 | 175.21 | 1,192,864 | -0.02% |
| 2026-09-02 | 175.45 | 175.853 | 170.1 | 175.25 | 1,681,568 | +0.19% |
| 2026-09-01 | 189.99 | 191.499 | 174.265 | 174.92 | 2,716,735 | -9.13% |
| 2026-08-31 | 189.79 | 193.37 | 189.5 | 192.49 | 1,984,482 | +0.66% |
| 2026-08-28 | 193.63 | 194.54 | 191.03 | 191.23 | 1,319,875 | -0.85% |
| 2026-08-27 | 188 | 194.07 | 187.25 | 192.86 | 1,643,720 | +2.29% |
| 2026-08-26 | 184.49 | 189.8 | 183.515 | 188.55 | 1,138,881 | +2.58% |
| 2026-08-25 | 185 | 185 | 182.04 | 183.8 | 772,929 | +0.44% |
| 2026-08-24 | 181.3 | 184.091 | 180.65 | 182.99 | 973,761 | +1.23% |
| 2026-08-21 | 179.99 | 182.89 | 179.66 | 180.76 | 1,016,849 | +0.43% |
| 2026-08-20 | 180 | 181.57 | 177.515 | 179.98 | 1,348,594 | -0.70% |
| 2026-08-19 | 183.6 | 183.72 | 179.46 | 181.24 | 1,159,816 | -0.86% |
| 2026-08-18 | 181.51 | 185.91 | 179 | 182.82 | 1,495,591 | -0.44% |
| 2026-08-17 | 183.35 | 186.32 | 181.58 | 183.62 | 1,669,507 | -0.80% |
| 2026-08-14 | 187.52 | 190.28 | 182.78 | 185.1 | 1,389,138 | -1.85% |
| 2026-08-13 | 186.6 | 190.21 | 184.34 | 188.59 | 1,462,511 | +1.32% |
| 2026-08-12 | 188.97 | 190 | 182.92 | 186.13 | 2,230,364 | -0.83% |
| 2026-08-11 | 188 | 191.22 | 183.481 | 187.68 | 1,828,007 | +0.81% |
| 2026-08-10 | 185.6 | 187.506 | 182.97 | 186.17 | 2,327,162 | +0.35% |
| 2026-08-07 | 181.73 | 187.63 | 179.18 | 185.52 | 1,475,936 | +3.11% |
| 2026-08-06 | 184.14 | 187.04 | 178.06 | 179.93 | 2,658,694 | -1.20% |
| 2026-08-05 | 169.3 | 182.85 | 166.66 | 182.11 | 3,708,895 | +8.28% |
| 2026-08-04 | 162.5 | 169.69 | 161.66 | 168.19 | 3,444,642 | +4.75% |
| 2026-08-03 | 163.92 | 164.7 | 158.67 | 160.57 | 2,155,099 | -0.74% |
| 2026-07-31 | 164.37 | 164.37 | 161.52 | 161.77 | 1,210,385 | -0.96% |
| 2026-07-30 | 159.97 | 163.925 | 158.51 | 163.33 | 979,867 | +2.58% |
| 2026-07-29 | 157.4 | 163.73 | 156.91 | 159.22 | 1,495,387 | -0.39% |
| 2026-07-28 | 153.195 | 159.99 | 153.195 | 159.84 | 1,253,340 | +4.34% |
| 2026-07-27 | 151.16 | 154.26 | 151.16 | 153.19 | 1,295,338 | +3.09% |
| 2026-07-24 | 145.65 | 149.44 | 144.84 | 148.6 | 1,198,905 | +1.90% |
| 2026-07-23 | 143.82 | 147.88 | 141.88 | 145.83 | 2,002,551 | -0.87% |
| 2026-07-22 | 147.18 | 148.41 | 143.34 | 147.11 | 1,654,226 | -0.48% |
| 2026-07-21 | 153.82 | 154.52 | 147.48 | 147.82 | 2,129,834 | -3.28% |
| 2026-07-20 | 156.19 | 156.37 | 150.83 | 152.83 | 1,388,234 | -1.10% |
| 2026-07-17 | 153.38 | 156.865 | 152.723 | 154.53 | 1,707,988 | +0.21% |
| 2026-07-16 | 149.23 | 154.43 | 149.23 | 154.21 | 894,497 | +2.77% |
| 2026-07-15 | 151.02 | 153.075 | 149.861 | 150.05 | 1,212,686 | +0.11% |
| 2026-07-14 | 152.7 | 152.707 | 148.305 | 149.89 | 1,421,939 | +0.07% |
| 2026-07-13 | 152 | 154.29 | 149.065 | 149.79 | 1,280,646 | -1.87% |
| 2026-07-10 | 149 | 153.49 | 149 | 152.65 | 973,966 | +2.58% |
| 2026-07-09 | 148.64 | 150.33 | 145.19 | 148.81 | 702,293 | +1.58% |
| 2026-07-08 | 147.38 | 148.21 | 143.26 | 146.49 | 1,170,954 | -2.95% |
| 2026-07-07 | 149.18 | 151.915 | 148.105 | 150.94 | 1,444,394 | +1.36% |
| 2026-07-06 | 153.21 | 154 | 148.14 | 148.92 | 1,386,971 | -1.68% |
| 2026-07-02 | 151 | 154.035 | 149.84 | 151.47 | 2,330,449 | -0.24% |
| 2026-07-01 | 151.07 | 152.55 | 150 | 151.84 | 1,855,551 | -0.28% |
| 2026-06-30 | 146.18 | 152.46 | 145.26 | 152.27 | 1,600,688 | +4.02% |
| 2026-06-29 | 144.93 | 146.44 | 142.725 | 146.38 | 1,359,948 | +0.88% |
| 2026-06-26 | 141.43 | 145.415 | 140.836 | 145.1 | 1,774,761 | +1.58% |
| 2026-06-25 | 141.97 | 145.885 | 140.55 | 142.85 | 1,568,827 | +1.90% |
| 2026-06-24 | 136.91 | 142 | 136.63 | 140.19 | 1,323,402 | +3.92% |
| 2026-06-23 | 136.75 | 137.603 | 134.4 | 134.9 | 1,227,923 | -2.64% |
| 2026-06-22 | 141.76 | 141.76 | 136.78 | 138.56 | 1,464,907 | -1.62% |
| 2026-06-18 | 137.52 | 141.81 | 135.5 | 140.84 | 2,464,021 | +5.45% |
| 2026-06-17 | 136.43 | 139.58 | 133.241 | 133.56 | 1,173,719 | -2.00% |
| 2026-06-16 | 133.41 | 139 | 133.35 | 136.28 | 1,660,964 | +2.40% |
| 2026-06-15 | 138.09 | 139.5 | 132.96 | 133.09 | 1,337,779 | -0.53% |
| 2026-06-12 | 137 | 138 | 132.61 | 133.8 | 1,340,001 | -1.32% |
| 2026-06-11 | 129.79 | 136.61 | 129.315 | 135.59 | 2,243,747 | +5.75% |
| 2026-06-10 | 127.88 | 133.4 | 126.573 | 128.22 | 2,221,427 | -0.20% |
| 2026-06-09 | 120.81 | 131.77 | 120.795 | 128.48 | 3,409,404 | +8.62% |
| 2026-06-08 | 119.8 | 121.45 | 116.8 | 118.28 | 2,217,273 | -1.29% |
| 2026-06-05 | 123.35 | 123.93 | 119.55 | 119.82 | 1,641,096 | -2.96% |
| 2026-06-04 | 120.05 | 123.94 | 119.4 | 123.47 | 1,758,011 | +1.82% |
| 2026-06-03 | 121.56 | 123.12 | 118.37 | 121.26 | 1,769,162 | -0.83% |
| 2026-06-02 | 122.7 | 123.32 | 121.275 | 122.28 | 1,264,169 | -0.31% |
| 2026-06-01 | 120.59 | 122.68 | 119.58 | 122.66 | 1,508,209 | +0.63% |
| 2026-05-29 | 118.69 | 123.56 | 118.69 | 121.89 | 7,791,376 | +2.02% |
| 2026-05-28 | 116.54 | 120.735 | 114.82 | 119.48 | 1,603,834 | +2.16% |
| 2026-05-27 | 117.43 | 121.71 | 116.26 | 116.95 | 2,123,398 | +0.64% |
| 2026-05-26 | 114.99 | 117.975 | 113.06 | 116.21 | 2,137,580 | +3.73% |
| 2026-05-22 | 111.89 | 112.81 | 110.6 | 112.03 | 1,130,257 | -0.16% |
| 2026-05-21 | 105.54 | 112.5 | 104.97 | 112.21 | 1,886,230 | +4.72% |
| 2026-05-20 | 102.5 | 107.3 | 100.095 | 107.15 | 1,717,474 | +5.06% |
| 2026-05-19 | 106.16 | 106.305 | 101.68 | 101.99 | 2,292,485 | -4.15% |
| 2026-05-18 | 104.69 | 107.26 | 103.935 | 106.41 | 1,896,840 | +0.74% |
| 2026-05-15 | 105.23 | 107.87 | 104.405 | 105.63 | 11,957,569 | -1.00% |
| 2026-05-14 | 107.12 | 108.82 | 104.83 | 106.7 | 4,339,527 | +3.65% |
| 2026-05-13 | 108.16 | 108.52 | 102.83 | 102.94 | 2,411,199 | -5.05% |
| 2026-05-12 | 107.03 | 108.97 | 104.74 | 108.41 | 2,038,789 | +0.86% |