SharkNinja Inc. (SN)
NYSE: SN
· Real-Time Price · USD
119.31
-1.68 (-1.39%)
At close: Aug 14, 2025, 3:59 PM
119.30
-0.01%
Pre-market: Aug 15, 2025, 05:55 AM EDT
SN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 119.53 | 120.14 | 118.61 | 119.30 | 119.30 | -1.40% | 1,266,158 |
| Aug 13, 2025 | 117.34 | 121.48 | 116.61 | 120.99 | 120.99 | 3.61% | 1,926,591 |
| Aug 12, 2025 | 117.16 | 118.34 | 115.95 | 116.78 | 116.78 | 1.67% | 1,524,602 |
| Aug 11, 2025 | 116.09 | 117.71 | 114.61 | 114.86 | 114.86 | -1.03% | 1,033,039 |
| Aug 8, 2025 | 115.23 | 117.47 | 113.61 | 116.06 | 116.06 | 0.75% | 1,888,287 |
| Aug 7, 2025 | 127.24 | 128.51 | 112.78 | 115.20 | 115.20 | 0.91% | 3,411,900 |
| Aug 6, 2025 | 115.45 | 115.87 | 112.47 | 114.16 | 114.16 | -1.12% | 1,792,316 |
| Aug 5, 2025 | 117.22 | 118.25 | 114.43 | 115.45 | 115.45 | -0.71% | 886,802 |
| Aug 4, 2025 | 114.01 | 116.57 | 113.11 | 116.27 | 116.27 | 3.52% | 1,135,600 |
| Aug 1, 2025 | 112.97 | 114.04 | 110.59 | 112.32 | 112.32 | -3.26% | 1,601,292 |
| Jul 31, 2025 | 116.85 | 117.67 | 115.28 | 116.10 | 116.10 | -0.76% | 1,159,521 |
| Jul 30, 2025 | 119.26 | 119.26 | 116.14 | 116.99 | 116.99 | -1.32% | 1,088,700 |
| Jul 29, 2025 | 119.99 | 120.60 | 117.86 | 118.55 | 118.55 | -1.22% | 1,040,071 |
| Jul 28, 2025 | 121.81 | 121.82 | 119.59 | 120.01 | 120.01 | -0.27% | 846,902 |
| Jul 25, 2025 | 120.09 | 120.70 | 117.94 | 120.34 | 120.34 | 1.70% | 730,252 |
| Jul 24, 2025 | 119.02 | 119.55 | 117.80 | 118.33 | 118.33 | -0.95% | 818,119 |
| Jul 23, 2025 | 118.00 | 121.05 | 117.87 | 119.46 | 119.46 | 1.97% | 1,919,180 |
| Jul 22, 2025 | 114.59 | 118.35 | 114.28 | 117.15 | 117.15 | 2.04% | 2,053,203 |
| Jul 21, 2025 | 116.05 | 116.19 | 114.50 | 114.81 | 114.81 | -0.22% | 1,006,892 |
| Jul 18, 2025 | 115.19 | 115.39 | 113.42 | 115.06 | 115.06 | 0.09% | 973,700 |