SharkNinja Inc. (SN)
87.27
-3.84 (-4.21%)
At close: Mar 13, 2025, 3:25 PM
SN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 91.89 | 92.81 | 88.92 | 91.11 | 2.04 | 2.29% | 1,826,207 |
| Mar 11, 2025 | 87.39 | 89.97 | 85.50 | 89.07 | 2.42 | 2.79% | 2,149,900 |
| Mar 10, 2025 | 87.57 | 87.99 | 85.10 | 86.65 | -4.00 | -4.41% | 2,236,008 |
| Mar 7, 2025 | 90.29 | 90.99 | 83.65 | 90.65 | -0.26 | -0.29% | 2,686,634 |
| Mar 6, 2025 | 93.36 | 95.00 | 90.25 | 90.91 | -5.40 | -5.61% | 1,049,927 |
| Mar 5, 2025 | 95.02 | 96.60 | 94.97 | 96.31 | 1.86 | 1.97% | 1,282,000 |
| Mar 4, 2025 | 97.50 | 98.02 | 94.17 | 94.45 | -4.86 | -4.89% | 1,719,200 |
| Mar 3, 2025 | 105.70 | 106.16 | 98.94 | 99.31 | -5.78 | -5.50% | 1,087,962 |
| Feb 28, 2025 | 103.40 | 105.35 | 101.83 | 105.09 | 1.65 | 1.60% | 768,246 |
| Feb 27, 2025 | 106.90 | 107.29 | 103.36 | 103.44 | -2.49 | -2.35% | 918,700 |
| Feb 26, 2025 | 106.07 | 109.31 | 105.30 | 105.93 | 1.26 | 1.20% | 1,146,500 |
| Feb 25, 2025 | 102.76 | 105.52 | 101.74 | 104.67 | 1.97 | 1.92% | 839,020 |
| Feb 24, 2025 | 103.68 | 105.19 | 102.24 | 102.70 | -0.19 | -0.18% | 1,164,844 |
| Feb 21, 2025 | 112.29 | 113.88 | 102.88 | 102.89 | -7.97 | -7.19% | 1,832,000 |
| Feb 20, 2025 | 111.64 | 112.34 | 108.79 | 110.86 | -1.29 | -1.15% | 1,021,335 |
| Feb 19, 2025 | 108.99 | 112.40 | 108.25 | 112.15 | 2.07 | 1.88% | 874,808 |
| Feb 18, 2025 | 110.51 | 110.86 | 107.46 | 110.08 | -0.23 | -0.21% | 1,129,233 |
| Feb 14, 2025 | 113.87 | 115.43 | 108.77 | 110.31 | -4.13 | -3.61% | 1,578,216 |
| Feb 13, 2025 | 120.23 | 123.00 | 102.50 | 114.44 | 3.79 | 3.43% | 4,893,591 |
| Feb 12, 2025 | 107.15 | 111.52 | 106.79 | 110.65 | 1.81 | 1.66% | 2,931,800 |
| Feb 11, 2025 | 110.50 | 111.07 | 108.42 | 108.84 | -1.45 | -1.31% | 1,695,314 |
| Feb 10, 2025 | 114.60 | 115.98 | 109.23 | 110.29 | -3.54 | -3.11% | 1,540,112 |
| Feb 7, 2025 | 114.98 | 115.87 | 113.82 | 113.83 | -0.29 | -0.25% | 959,892 |
| Feb 6, 2025 | 112.36 | 114.19 | 112.00 | 114.12 | 2.34 | 2.09% | 934,480 |
| Feb 5, 2025 | 111.97 | 112.87 | 110.58 | 111.78 | 0.31 | 0.28% | 704,017 |
| Feb 4, 2025 | 108.35 | 111.86 | 108.35 | 111.47 | 2.47 | 2.27% | 646,947 |
| Feb 3, 2025 | 107.90 | 111.25 | 105.40 | 109.00 | -2.81 | -2.51% | 1,068,200 |
| Jan 31, 2025 | 113.81 | 115.20 | 111.63 | 111.81 | -1.91 | -1.68% | 730,961 |
| Jan 30, 2025 | 112.92 | 113.98 | 111.40 | 113.72 | 1.94 | 1.74% | 868,671 |
| Jan 29, 2025 | 111.79 | 112.30 | 110.63 | 111.78 | -0.19 | -0.17% | 693,100 |
| Jan 28, 2025 | 111.85 | 113.25 | 111.00 | 111.97 | 0.43 | 0.39% | 831,746 |
| Jan 27, 2025 | 108.94 | 112.24 | 107.77 | 111.54 | 0.92 | 0.83% | 1,032,146 |
| Jan 24, 2025 | 112.00 | 112.74 | 110.21 | 110.62 | -0.86 | -0.77% | 714,573 |
| Jan 23, 2025 | 111.37 | 112.69 | 109.53 | 111.48 | -0.17 | -0.15% | 932,900 |
| Jan 22, 2025 | 110.61 | 111.65 | 109.26 | 111.65 | 1.62 | 1.47% | 825,017 |
| Jan 21, 2025 | 110.96 | 112.00 | 106.70 | 110.03 | 0.71 | 0.65% | 922,300 |
| Jan 17, 2025 | 109.42 | 110.28 | 108.14 | 109.32 | 0.46 | 0.42% | 569,500 |
| Jan 16, 2025 | 109.34 | 110.17 | 108.16 | 108.86 | 1.64 | 1.53% | 977,200 |
| Jan 15, 2025 | 109.37 | 110.72 | 106.46 | 107.22 | 1.46 | 1.38% | 962,334 |
| Jan 14, 2025 | 104.73 | 108.01 | 103.28 | 105.76 | 1.43 | 1.37% | 1,147,246 |
| Jan 13, 2025 | 106.62 | 108.60 | 103.78 | 104.33 | -3.74 | -3.46% | 1,315,200 |
| Jan 10, 2025 | 101.80 | 108.38 | 100.77 | 108.07 | 5.85 | 5.72% | 1,708,364 |
| Jan 8, 2025 | 101.86 | 102.48 | 99.70 | 102.22 | -0.23 | -0.22% | 669,037 |
| Jan 7, 2025 | 102.76 | 103.78 | 100.66 | 102.45 | -0.21 | -0.20% | 614,475 |
| Jan 6, 2025 | 100.80 | 103.48 | 100.54 | 102.66 | 4.10 | 4.16% | 1,429,509 |
| Jan 3, 2025 | 97.36 | 98.86 | 96.63 | 98.56 | 1.50 | 1.55% | 654,003 |
| Jan 2, 2025 | 97.56 | 98.35 | 95.92 | 97.06 | -0.30 | -0.31% | 557,300 |
| Dec 31, 2024 | 96.34 | 97.70 | 95.76 | 97.36 | 1.63 | 1.70% | 688,922 |
| Dec 30, 2024 | 96.28 | 96.85 | 94.52 | 95.73 | -1.52 | -1.56% | 653,800 |
| Dec 27, 2024 | 97.73 | 98.83 | 96.07 | 97.25 | -1.29 | -1.31% | 522,467 |