SharkNinja Inc. (SN)
NYSE: SN
· Real-Time Price · USD
116.04
0.76 (0.66%)
At close: Sep 10, 2025, 3:59 PM
116.60
0.48%
After-hours: Sep 10, 2025, 06:13 PM EDT
SN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 115.07 | 115.34 | 113.60 | 115.28 | 115.28 | 0.42% | 840,873 |
| Sep 8, 2025 | 118.00 | 118.00 | 114.76 | 114.80 | 114.80 | -2.03% | 1,084,195 |
| Sep 5, 2025 | 121.19 | 122.98 | 116.84 | 117.18 | 117.18 | -3.33% | 1,714,723 |
| Sep 4, 2025 | 118.45 | 121.46 | 118.02 | 121.22 | 121.22 | 2.74% | 1,369,818 |
| Sep 3, 2025 | 117.22 | 120.54 | 116.98 | 117.99 | 117.99 | 1.10% | 1,222,600 |
| Sep 2, 2025 | 115.11 | 117.91 | 114.17 | 116.71 | 116.71 | -0.21% | 1,226,010 |
| Aug 29, 2025 | 116.53 | 117.34 | 114.76 | 116.96 | 116.96 | 0.61% | 1,250,602 |
| Aug 28, 2025 | 117.43 | 118.07 | 113.59 | 116.25 | 116.25 | -3.36% | 2,790,307 |
| Aug 27, 2025 | 118.39 | 120.61 | 118.18 | 120.29 | 120.29 | 1.47% | 1,127,319 |
| Aug 26, 2025 | 116.24 | 118.60 | 115.00 | 118.55 | 118.55 | 2.37% | 1,125,000 |
| Aug 25, 2025 | 116.91 | 117.37 | 115.80 | 115.80 | 115.80 | -0.96% | 1,399,922 |
| Aug 22, 2025 | 116.18 | 118.27 | 115.35 | 116.92 | 116.92 | 0.95% | 1,676,800 |
| Aug 21, 2025 | 115.13 | 116.20 | 113.22 | 115.82 | 115.82 | -3.15% | 4,283,940 |
| Aug 20, 2025 | 119.50 | 120.34 | 117.42 | 119.59 | 119.59 | 0.21% | 1,035,100 |
| Aug 19, 2025 | 119.90 | 120.22 | 118.59 | 119.34 | 119.34 | 0.02% | 1,222,100 |
| Aug 18, 2025 | 118.96 | 119.90 | 118.21 | 119.32 | 119.32 | 0.30% | 1,241,500 |
| Aug 15, 2025 | 119.18 | 119.76 | 117.61 | 118.96 | 118.96 | -0.28% | 953,514 |
| Aug 14, 2025 | 119.53 | 120.14 | 118.61 | 119.30 | 119.30 | -1.40% | 1,266,492 |
| 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 |