Dark

SN
SharkNinja, Inc.
stock NYSE

Market Open

Jun 12, 2025 12:20:28 PM EDT

87.93USD-1.820%(-1.63)1,041,982

87.68Bid 87.82Ask 0.14Spread

Pre-market

Jun 11, 2025 9:11:30 AM EDT

90.70USD+1.273%(+1.14)0

After-hours

Jun 11, 2025 4:00:30 PM EDT

89.56USD-0.011%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-12	89.560	89.9000	87.5900	87.93	-1.820%	1,041,982	0.000%
2025-06-11	89.780	90.8900	88.2300	89.56	+0.089%	3,707,924	-1.820%
2025-06-10	88.170	89.5600	87.3450	89.48	+1.844%	1,544,900	-1.732%
2025-06-09	88.450	88.6700	86.9100	87.86	+0.699%	2,183,660	+0.080%
2025-06-06	88.380	89.0000	86.7300	87.25	-0.023%	1,054,950	+0.779%
2025-06-05	87.500	89.3600	85.1500	87.27	-0.728%	2,332,751	+0.756%
2025-06-04	92.060	92.3850	87.8400	87.91	-4.777%	2,330,048	+0.023%
2025-06-03	92.050	93.4500	91.4450	92.32	+0.022%	1,227,882	-4.755%
2025-06-02	92.000	92.6250	89.4450	92.30	+0.402%	1,065,782	-4.735%
2025-05-30	92.580	93.6300	91.3800	91.93	-2.575%	953,884	-4.351%
2025-05-29	94.000	95.3000	93.6250	94.36	+1.780%	1,255,484	-6.814%
2025-05-28	94.970	95.0600	92.6200	92.71	-2.184%	1,256,343	-5.156%
2025-05-27	96.040	96.4471	94.5300	94.78	+0.445%	1,203,437	-7.227%
2025-05-23	92.920	95.3500	92.5500	94.36	-1.059%	1,301,385	-6.814%
2025-05-22	97.310	97.3500	94.8800	95.37	-1.973%	1,220,784	-7.801%
2025-05-21	99.240	100.0500	96.8500	97.29	-3.281%	999,963	-9.621%
2025-05-20	100.880	101.5200	99.8900	100.59	-0.554%	823,431	-12.586%
2025-05-19	100.640	102.1850	100.0000	101.15	-0.911%	1,264,600	-13.070%
2025-05-16	100.700	102.5000	100.5750	102.08	+1.380%	1,229,012	-13.862%
2025-05-15	100.330	101.0200	98.8000	100.69	-0.415%	1,354,743	-12.673%
2025-05-14	102.480	103.3100	100.4910	101.11	-1.202%	2,059,183	-13.035%
2025-05-13	100.150	103.8500	99.5000	102.34	+3.384%	2,462,767	-14.081%
2025-05-12	100.010	104.9700	96.6200	98.99	+7.306%	3,011,933	-11.173%
2025-05-09	93.500	93.5000	90.0700	92.25	+0.677%	2,364,920	-4.683%
2025-05-08	89.400	93.3800	87.3250	91.63	+12.859%	4,094,699	-4.038%
2025-05-07	80.620	81.5200	79.3350	81.19	+1.386%	2,837,086	+8.302%
2025-05-06	80.550	81.7100	78.8200	80.08	-2.969%	2,238,940	+9.803%
2025-05-05	83.420	83.6600	82.2800	82.53	-1.913%	1,709,742	+6.543%
2025-05-02	81.060	85.1300	80.8900	84.14	+5.425%	1,892,164	+4.504%
2025-05-01	80.970	81.7700	79.0400	79.81	-0.857%	1,582,752	+10.174%
2025-04-30	78.910	80.8100	76.4500	80.50	-1.118%	873,331	+9.230%
2025-04-29	79.590	81.7650	79.5700	81.41	+1.635%	1,479,908	+8.009%
2025-04-28	79.780	81.3200	78.5000	80.10	+0.401%	1,479,857	+9.775%
2025-04-25	79.220	80.1800	77.6900	79.78	+0.631%	1,647,006	+10.216%
2025-04-24	77.850	79.9600	77.4400	79.28	+2.615%	1,119,843	+10.911%
2025-04-23	79.870	81.0975	76.8250	77.26	+3.746%	1,677,998	+13.811%
2025-04-22	72.840	75.6600	72.6450	74.47	+3.748%	982,822	+18.074%
2025-04-21	72.880	73.1400	69.1900	71.78	-3.261%	1,575,908	+22.499%
2025-04-17	74.030	74.7050	73.1500	74.20	+0.733%	1,342,395	+18.504%
2025-04-16	73.700	74.4600	72.0700	73.66	-1.366%	766,842	+19.373%
2025-04-15	74.450	75.5650	74.2400	74.68	+0.255%	1,362,690	+17.742%
2025-04-14	75.700	77.9300	73.2500	74.49	+1.306%	1,736,683	+18.043%
2025-04-11	72.570	74.9900	70.2025	73.53	+0.989%	2,038,817	+19.584%
2025-04-10	74.990	75.8800	70.3150	72.81	-7.543%	3,084,600	+20.766%
2025-04-09	64.925	81.6500	64.3193	78.75	+19.973%	6,384,009	+11.657%
2025-04-08	72.630	74.0600	64.3700	65.64	-6.549%	2,759,676	+33.958%
2025-04-07	66.090	75.1000	64.0000	70.24	+0.214%	5,698,577	+25.185%
2025-04-04	63.090	75.3200	60.5000	70.09	+0.863%	6,749,005	+25.453%
2025-04-03	77.065	77.2400	66.3500	69.49	-21.418%	8,117,145	+26.536%
2025-04-02	82.140	89.6900	82.1400	88.43	+5.024%	1,688,265	-0.565%
2025-04-01	82.850	84.7000	81.7100	84.20	+0.947%	1,124,736	+4.430%
2025-03-31	82.150	83.6000	80.5400	83.41	-0.726%	1,168,579	+5.419%
2025-03-28	85.310	85.7250	83.0500	84.02	-1.570%	1,673,124	+4.654%
2025-03-27	89.170	89.7950	84.6400	85.36	-4.913%	2,594,406	+3.011%
2025-03-26	92.550	92.6400	88.8800	89.77	-1.976%	1,098,268	-2.050%
2025-03-25	92.650	93.6331	90.5900	91.58	-0.565%	897,801	-3.986%
2025-03-24	90.480	93.2700	89.1000	92.10	+4.719%	1,852,004	-4.528%
2025-03-21	88.320	89.4504	86.7900	87.95	-1.622%	1,392,772	-0.023%
2025-03-20	90.290	92.7900	88.9800	89.40	-0.953%	1,609,776	-1.644%
2025-03-19	86.560	90.5700	86.5301	90.26	+3.950%	1,381,127	-2.581%
2025-03-18	88.930	89.3450	86.0700	86.83	-3.544%	863,068	+1.267%
2025-03-17	87.000	90.2900	85.6500	90.02	+1.983%	1,400,311	-2.322%
2025-03-14	87.500	88.7700	86.8000	88.27	+1.506%	1,549,737	-0.385%
2025-03-13	90.160	91.0000	86.6401	86.96	-4.555%	1,849,411	+1.115%
2025-03-12	91.890	92.8100	88.9200	91.11	+2.290%	1,822,142	-3.490%
2025-03-11	87.390	89.9700	85.5000	89.07	+2.793%	2,033,307	-1.280%
2025-03-10	87.565	87.9900	85.1000	86.65	-4.413%	2,226,068	+1.477%
2025-03-07	90.290	90.9900	83.6500	90.65	-0.286%	2,677,606	-3.001%
2025-03-06	93.360	95.0000	90.2500	90.91	-5.607%	1,044,145	-3.278%
2025-03-05	95.020	96.6000	94.9700	96.31	+1.969%	1,274,071	-8.701%
2025-03-04	97.500	98.0200	94.1700	94.45	-4.894%	1,710,435	-6.903%
2025-03-03	105.700	106.1600	98.9400	99.31	-5.500%	1,083,726	-11.459%
2025-02-28	103.400	105.3500	101.8300	105.09	+1.595%	754,087	-16.329%
2025-02-27	106.900	107.2899	103.3600	103.44	-2.351%	904,326	-14.994%
2025-02-26	106.065	109.3100	105.3000	105.93	+1.204%	1,133,381	-16.992%
2025-02-25	102.760	105.5200	101.7400	104.67	+1.918%	827,122	-15.993%
2025-02-24	103.680	105.1900	102.2350	102.70	-0.185%	1,085,074	-14.382%
2025-02-21	112.290	113.8800	102.8800	102.89	-7.189%	1,819,940	-14.540%
2025-02-20	111.640	112.3369	108.7900	110.86	-1.150%	1,014,606	-20.684%
2025-02-19	108.990	112.4000	108.2548	112.15	+1.880%	866,777	-21.596%
2025-02-18	110.510	110.8550	107.4600	110.08	-0.209%	1,083,575	-20.122%
2025-02-14	113.870	115.4300	108.7663	110.31	-3.609%	1,564,644	-20.288%
2025-02-13	120.230	123.0000	102.5000	114.44	+3.425%	4,882,959	-23.165%
2025-02-12	107.150	111.5200	106.7900	110.65	+1.663%	2,918,200	-20.533%
2025-02-11	110.500	111.0700	108.4200	108.84	-1.315%	1,518,144	-19.212%
2025-02-10	114.600	115.9800	109.2300	110.29	-3.110%	1,527,958	-20.274%
2025-02-07	114.980	115.8743	113.8200	113.83	-0.254%	953,236	-22.753%
2025-02-06	112.360	114.1900	112.0000	114.12	+2.093%	926,096	-22.950%
2025-02-05	111.970	112.8700	110.5800	111.78	+0.278%	703,050	-21.337%
2025-02-04	108.350	111.8600	108.3500	111.47	+2.266%	633,723	-21.118%
2025-02-03	107.900	111.2500	105.4000	109.00	-2.513%	1,037,184	-19.330%
2025-01-31	113.810	115.2000	111.6300	111.81	-1.680%	716,080	-21.358%
2025-01-30	112.920	113.9799	111.4000	113.72	+1.736%	866,120	-22.679%
2025-01-29	111.790	112.3000	110.6300	111.78	-0.170%	681,391	-21.337%
2025-01-28	111.850	113.2499	111.0000	111.97	+0.386%	820,526	-21.470%
2025-01-27	108.940	112.2400	107.7650	111.54	+0.832%	1,020,894	-21.167%
2025-01-24	112.000	112.7400	110.2100	110.62	-0.771%	711,271	-20.512%
2025-01-23	111.370	112.6900	109.5300	111.48	-0.152%	927,575	-21.125%
2025-01-22	110.610	111.6500	109.2600	111.65	+1.472%	819,310	-21.245%
2025-01-21	110.960	112.0000	106.7000	110.03	+0.649%	916,054	-20.085%
2025-01-17	109.420	110.2800	108.1400	109.32	+0.423%	561,620	-19.566%
2025-01-16	109.340	110.1700	108.1600	108.86	+1.530%	969,100	-19.227%
2025-01-15	109.370	110.7150	106.4600	107.22	+1.380%	955,664	-17.991%
2025-01-14	104.730	108.0100	103.2800	105.76	+1.371%	1,137,493	-16.859%
2025-01-13	106.620	108.6000	103.7800	104.33	-3.461%	1,305,399	-15.719%
2025-01-10	101.800	108.3800	100.7700	108.07	+5.723%	1,681,320	-18.636%
2025-01-08	101.860	102.4800	99.7000	102.22	-0.224%	649,984	-13.980%
2025-01-07	102.760	103.7800	100.6600	102.45	-0.205%	596,696	-14.173%
2025-01-06	100.800	103.4800	100.5400	102.66	+4.160%	1,379,631	-14.348%
2025-01-03	97.360	98.8600	96.6300	98.56	+1.545%	623,634	-10.785%
2025-01-02	97.560	98.3500	95.9150	97.06	-0.308%	544,979	-9.407%
2024-12-31	96.340	97.7000	95.7550	97.36	+1.703%	652,116	-9.686%
2024-12-30	96.280	96.8450	94.5200	95.73	-1.563%	636,500	-8.148%
2024-12-27	97.730	98.8250	96.0700	97.25	-1.309%	514,524	-9.584%
2024-12-26	97.110	99.6200	96.2000	98.54	+0.654%	466,924	-10.767%
2024-12-24	95.710	98.0000	95.7100	97.90	+2.011%	351,456	-10.184%
2024-12-23	95.350	96.8750	94.5000	95.97	+0.682%	589,165	-8.378%
2024-12-20	93.460	97.6700	92.8800	95.32	+0.147%	1,609,943	-7.753%
2024-12-19	95.780	97.8800	94.5400	95.18	+0.274%	967,241	-7.617%
2024-12-18	100.390	100.8850	94.1900	94.92	-5.917%	2,084,352	-7.364%
2024-12-17	100.870	103.5600	99.9800	100.89	-0.757%	615,727	-12.846%
2024-12-16	100.940	103.1800	99.7200	101.66	+1.997%	840,062	-13.506%
2024-12-13	101.250	102.9500	99.1000	99.67	-1.356%	627,432	-11.779%
2024-12-12	101.510	102.4400	100.5600	101.04	-0.581%	759,244	-12.975%
2024-12-11	100.620	103.3600	99.6700	101.63	+2.213%	803,131	-13.480%
2024-12-10	98.960	101.8950	98.9600	99.43	-0.778%	767,594	-11.566%
2024-12-09	101.560	102.6300	98.0500	100.21	-0.654%	1,056,321	-12.254%
2024-12-06	103.225	104.2200	99.1600	100.87	-0.787%	1,092,002	-12.828%
2024-12-05	102.770	104.4600	100.7400	101.67	-3.585%	1,988,695	-13.514%
2024-12-04	99.910	106.5900	99.3950	105.45	+6.655%	1,911,179	-16.615%
2024-12-03	98.370	99.9700	98.3400	98.87	+0.549%	623,746	-11.065%
2024-12-02	100.280	102.7000	98.3000	98.33	-2.208%	852,738	-10.577%
2024-11-29	98.800	100.8300	98.3900	100.55	+2.529%	323,248	-12.551%
2024-11-27	99.900	99.9500	97.4500	98.07	-1.209%	890,737	-10.340%
2024-11-26	102.140	102.2450	98.4700	99.27	-3.349%	985,339	-11.423%
2024-11-25	99.250	103.6803	99.2500	102.71	+4.444%	1,423,194	-14.390%
2024-11-22	100.000	100.0950	96.3200	98.34	-2.091%	1,800,739	-10.586%
2024-11-21	94.660	100.6700	92.3700	100.44	+5.482%	2,176,125	-12.455%
2024-11-20	98.580	98.6150	94.3300	95.22	-3.701%	2,228,205	-7.656%
2024-11-19	98.620	100.6459	98.3400	98.88	-0.583%	909,562	-11.074%
2024-11-18	100.640	100.9400	98.1001	99.46	-1.408%	1,407,756	-11.593%
2024-11-15	100.320	101.3900	100.0000	100.88	-0.415%	951,393	-12.837%
2024-11-14	102.410	102.5601	100.0300	101.30	-0.793%	772,379	-13.198%
2024-11-13	102.940	103.4300	101.1000	102.11	+0.393%	1,275,133	-13.887%
2024-11-12	104.510	104.9599	100.4800	101.71	-2.455%	1,319,092	-13.548%
2024-11-11	105.420	105.7500	101.4700	104.27	-0.019%	2,250,541	-15.671%
2024-11-08	97.890	104.4200	97.5800	104.29	+8.692%	2,916,160	-15.687%
2024-11-07	91.600	96.7300	91.4650	95.95	+4.180%	2,859,786	-8.359%
2024-11-06	89.160	92.6300	85.9500	92.10	-2.021%	4,642,392	-4.528%
2024-11-05	91.630	94.6300	91.6300	94.00	+3.014%	2,152,192	-6.457%
2024-11-04	89.850	92.0000	89.6160	91.25	+2.390%	2,415,190	-3.638%
2024-11-01	94.010	96.9500	89.1000	89.12	-3.351%	4,754,327	-1.335%
2024-10-31	100.620	100.6500	90.2000	92.21	-16.868%	7,566,860	-4.642%
2024-10-30	110.220	112.9300	110.1700	110.92	+0.389%	1,796,830	-20.727%
2024-10-29	110.740	111.7500	110.1000	110.49	-0.576%	774,379	-20.418%
2024-10-28	110.000	111.8000	109.5000	111.13	+1.656%	969,699	-20.876%
2024-10-25	110.390	110.7900	108.7200	109.32	+1.419%	903,682	-19.566%
2024-10-24	110.230	110.3500	107.6900	107.79	-1.589%	623,282	-18.425%
2024-10-23	111.160	112.6500	107.9500	109.53	+0.046%	1,132,997	-19.721%
2024-10-22	108.800	110.6700	108.5700	109.48	-0.346%	758,644	-19.684%
2024-10-21	108.790	110.1800	108.2900	109.86	+0.835%	863,652	-19.962%
2024-10-18	106.430	109.6800	106.2200	108.95	+2.715%	1,303,076	-19.293%
2024-10-17	105.570	106.3800	104.0001	106.07	+0.904%	1,268,443	-17.102%
2024-10-16	108.130	108.5900	104.9100	105.12	-2.604%	1,389,179	-16.353%
2024-10-15	107.420	109.0700	107.2500	107.93	+0.260%	832,265	-18.531%
2024-10-14	107.410	107.7300	104.7800	107.65	+0.326%	1,611,208	-18.319%
2024-10-11	108.100	108.6700	107.0000	107.30	-0.832%	1,308,833	-18.052%
2024-10-10	108.580	109.1300	108.0100	108.20	-0.979%	582,809	-18.734%
2024-10-09	109.410	110.2899	108.7700	109.27	-0.319%	827,944	-19.530%
2024-10-08	108.300	110.2400	107.8400	109.62	+1.209%	722,639	-19.787%
2024-10-07	109.100	109.8800	107.9000	108.31	-1.285%	471,192	-18.816%
2024-10-04	110.000	110.9600	108.2800	109.72	+0.614%	761,460	-19.860%
2024-10-03	107.930	109.4100	107.1600	109.05	+1.376%	954,065	-19.367%
2024-10-02	106.660	107.9400	104.5300	107.57	-0.343%	1,058,197	-18.258%
2024-10-01	109.000	109.9700	106.6800	107.94	-0.708%	1,087,260	-18.538%
2024-09-30	107.000	108.9850	106.9200	108.71	+2.557%	1,344,807	-19.115%
2024-09-27	105.660	106.6400	105.5100	106.00	0.000%	992,493	-17.047%
2024-09-26	106.690	106.6900	104.1900	106.00	+0.038%	736,082	-17.047%
2024-09-25	106.500	106.9000	105.5100	105.96	-0.404%	1,043,271	-17.016%
2024-09-24	106.550	107.8899	105.6223	106.39	+1.459%	1,137,539	-17.351%
2024-09-23	106.220	106.2200	103.5300	104.86	-0.860%	757,520	-16.145%
2024-09-20	106.970	107.5700	105.1400	105.77	-1.020%	1,325,816	-16.867%
2024-09-19	107.800	108.6800	104.5700	106.86	+1.781%	981,204	-17.715%
2024-09-18	103.210	106.2600	102.7600	104.99	+1.469%	834,410	-16.249%
2024-09-17	103.920	104.5000	101.9100	103.47	-0.087%	1,046,877	-15.019%
2024-09-16	103.470	104.5000	102.7400	103.56	+0.310%	671,614	-15.093%
2024-09-13	101.760	104.1300	101.5800	103.24	+1.415%	1,111,764	-14.830%
2024-09-12	100.000	102.1700	99.5000	101.80	+2.818%	1,967,938	-13.625%
2024-09-11	96.180	99.2600	95.1100	99.01	+2.814%	1,553,669	-11.191%
2024-09-10	97.000	98.2900	94.9950	96.30	-0.342%	690,763	-8.692%
2024-09-09	95.510	97.1500	94.3012	96.63	+2.038%	1,077,090	-9.003%
2024-09-06	97.200	98.0850	94.0532	94.70	-2.712%	1,542,175	-7.149%
2024-09-05	97.700	98.5400	96.6900	97.34	-0.795%	1,887,857	-9.667%
2024-09-04	96.500	98.3299	95.5000	98.12	+3.100%	2,587,827	-10.385%
2024-09-03	96.050	96.7300	93.0300	95.17	-0.678%	2,124,551	-7.607%
2024-08-30	92.470	95.9000	92.4700	95.82	+4.254%	2,085,193	-8.234%
2024-08-29	89.370	94.1900	89.0200	91.91	+2.441%	1,572,754	-4.330%
2024-08-28	90.110	91.8100	89.2900	89.72	-0.917%	773,811	-1.995%
2024-08-27	88.250	91.9698	88.0000	90.55	+1.400%	1,626,460	-2.893%
2024-08-26	90.000	90.4899	88.7400	89.30	-0.612%	623,828	-1.534%
2024-08-23	90.510	90.5250	88.0000	89.85	-0.333%	893,351	-2.137%
2024-08-22	91.320	92.3900	90.0500	90.15	-1.314%	635,717	-2.463%
2024-08-21	89.340	92.4700	88.8700	91.35	+2.399%	1,181,050	-3.744%
2024-08-20	90.520	91.0500	88.9300	89.21	-1.305%	739,882	-1.435%
2024-08-19	91.080	91.6000	89.5100	90.39	-0.758%	808,610	-2.722%
2024-08-16	91.300	92.1050	90.5000	91.08	-0.350%	1,209,250	-3.458%
2024-08-15	89.650	91.5000	89.2000	91.40	+2.524%	1,300,679	-3.796%
2024-08-14	90.750	90.7500	88.4500	89.15	-0.878%	1,173,908	-1.368%
2024-08-13	91.690	91.7600	89.5200	89.94	-0.022%	1,320,479	-2.235%
2024-08-12	88.170	91.3300	87.7200	89.96	+2.647%	1,439,196	-2.257%
2024-08-09	88.000	91.4300	87.2000	87.64	+2.671%	3,491,733	+0.331%
2024-08-08	80.230	86.6500	79.0000	85.36	+16.948%	7,128,889	+3.011%
2024-08-07	75.000	75.0000	72.3100	72.99	-0.977%	1,354,513	+20.469%
2024-08-06	72.960	74.5500	72.5100	73.71	+1.125%	585,433	+19.292%
2024-08-05	69.650	74.2450	69.6500	72.89	-3.188%	1,095,132	+20.634%
2024-08-02	74.670	75.4400	71.1000	75.29	-1.285%	1,609,183	+16.788%
2024-08-01	77.500	78.3200	76.1500	76.27	-0.755%	1,002,654	+15.288%
2024-07-31	77.710	78.0900	76.3100	76.85	+0.026%	617,008	+14.418%
2024-07-30	76.980	77.7299	76.0200	76.83	+0.222%	1,173,390	+14.447%
2024-07-29	74.540	77.2000	74.0979	76.66	+3.960%	1,463,819	+14.701%
2024-07-26	71.760	73.7800	71.4450	73.74	+4.020%	1,131,906	+19.243%
2024-07-25	71.250	72.0000	70.0300	70.89	-0.463%	1,031,847	+24.037%
2024-07-24	71.430	72.9600	70.8200	71.22	-0.822%	692,517	+23.463%
2024-07-23	72.880	73.7000	71.5200	71.81	-0.042%	993,487	+22.448%
2024-07-22	71.710	72.8900	71.0900	71.84	+0.800%	992,315	+22.397%
2024-07-19	72.160	72.5088	71.2010	71.27	-1.014%	669,710	+23.376%
2024-07-18	72.190	73.4800	71.1600	72.00	+0.167%	625,523	+22.125%
2024-07-17	73.460	73.8200	71.1800	71.88	-2.654%	1,161,335	+22.329%
2024-07-16	74.000	74.0000	72.5450	73.84	+0.367%	1,220,763	+19.082%
2024-07-15	73.830	74.9500	73.0500	73.57	-0.366%	969,984	+19.519%
2024-07-12	73.490	74.7100	73.3000	73.84	+0.764%	943,117	+19.082%
2024-07-11	72.000	73.4500	71.7600	73.28	+2.604%	1,001,222	+19.992%
2024-07-10	71.000	71.7200	70.4401	71.42	+0.805%	886,226	+23.117%
2024-07-09	74.050	74.3999	70.6400	70.85	-4.166%	2,139,017	+24.107%
2024-07-08	74.100	74.6083	73.1300	73.93	0.000%	824,558	+18.937%
2024-07-05	75.870	76.5000	73.1118	73.93	-2.312%	1,006,111	+18.937%
2024-07-03	75.220	76.4000	74.7200	75.68	+0.612%	439,694	+16.187%
2024-07-02	76.690	77.2100	75.1600	75.22	-2.540%	667,912	+16.897%
2024-07-01	75.330	78.1300	74.9000	77.18	+2.701%	1,369,226	+13.928%
2024-06-28	76.100	76.9100	74.9700	75.15	-1.131%	4,984,335	+17.006%
2024-06-27	77.570	78.0000	75.0000	76.01	-1.541%	985,954	+15.682%
2024-06-26	77.030	78.8600	76.4600	77.20	-0.065%	759,775	+13.899%
2024-06-25	78.440	79.2600	76.7000	77.25	-1.817%	1,112,562	+13.825%
2024-06-24	79.050	80.0400	78.0000	78.68	-0.518%	782,518	+11.756%
2024-06-21	77.910	79.1900	77.0443	79.09	+1.750%	818,301	+11.177%
2024-06-20	79.670	80.2500	77.1701	77.73	-2.214%	749,386	+13.122%
2024-06-18	79.820	80.1900	79.1000	79.49	-0.513%	570,855	+10.618%
2024-06-17	78.660	80.8100	78.4600	79.90	+2.017%	850,979	+10.050%
2024-06-14	77.880	78.9300	77.2500	78.32	-0.723%	469,770	+12.270%
2024-06-13	77.400	79.6250	76.2700	78.89	+2.070%	1,060,485	+11.459%
2024-06-12	76.000	77.8400	75.6200	77.29	+2.670%	852,073	+13.766%
2024-06-11	75.580	75.7900	74.4400	75.28	+0.040%	781,259	+16.804%
2024-06-10	74.940	75.9500	73.3600	75.25	-0.726%	1,108,331	+16.850%
2024-06-07	75.930	76.4900	74.4300	75.80	-0.171%	1,217,908	+16.003%
2024-06-06	79.400	80.4200	75.3277	75.93	-3.898%	1,508,543	+15.804%
2024-06-05	76.590	79.0200	76.3450	79.01	+3.797%	1,205,336	+11.290%
2024-06-04	76.830	78.0900	75.8400	76.12	-1.692%	1,183,903	+15.515%
2024-06-03	76.810	78.7850	76.7600	77.43	+1.057%	1,093,264	+13.561%
2024-05-31	76.390	76.9850	75.1700	76.62	+0.406%	541,519	+14.761%
2024-05-30	75.310	77.6200	75.3100	76.31	+1.126%	786,241	+15.227%
2024-05-29	74.860	76.4200	74.6500	75.46	+0.761%	688,407	+16.525%
2024-05-28	77.380	77.6700	74.4250	74.89	-2.588%	1,363,894	+17.412%
2024-05-24	75.640	77.1400	75.1700	76.88	+2.288%	472,641	+14.373%
2024-05-23	75.640	76.2099	74.5600	75.16	-0.040%	857,273	+16.990%
2024-05-22	78.000	78.9000	74.7700	75.19	-2.868%	1,130,498	+16.944%
2024-05-21	76.310	77.7500	75.8000	77.41	+1.508%	1,316,781	+13.590%
2024-05-20	74.710	77.4300	74.5800	76.26	+2.417%	1,122,778	+15.303%
2024-05-17	72.990	74.7700	72.8400	74.46	+1.721%	907,309	+18.090%
2024-05-16	72.850	74.6500	72.2450	73.20	+1.483%	1,648,226	+20.123%
2024-05-15	71.710	73.9700	71.6100	72.13	+1.022%	1,580,504	+21.905%
2024-05-14	70.500	71.5700	70.4300	71.40	+1.449%	542,396	+23.151%
2024-05-13	72.210	72.4650	69.7550	70.38	-2.032%	884,501	+24.936%
2024-05-10	71.880	72.5700	70.5200	71.84	+0.687%	1,427,413	+22.397%
2024-05-09	70.170	72.5000	69.0000	71.35	+6.445%	3,891,023	+23.238%
2024-05-08	66.450	67.4700	65.9600	67.03	+0.149%	1,555,207	+31.180%
2024-05-07	66.180	67.2700	65.5500	66.93	+1.440%	1,016,459	+31.376%
2024-05-06	66.640	67.1600	65.8800	65.98	-0.151%	1,153,913	+33.268%
2024-05-03	65.180	66.9900	65.0600	66.08	+1.474%	916,655	+33.066%
2024-05-02	64.810	65.6700	64.0000	65.12	+1.560%	1,048,259	+35.028%
2024-05-01	64.050	64.7400	63.8000	64.12	-0.249%	1,181,959	+37.133%
2024-04-30	64.490	64.7027	63.1200	64.28	-1.032%	1,288,332	+36.792%
2024-04-29	63.920	65.0999	63.9200	64.95	+1.739%	597,303	+35.381%
2024-04-26	63.470	64.6800	63.2550	63.84	+1.672%	694,140	+37.735%
2024-04-25	63.030	63.2800	61.5800	62.79	-0.222%	427,697	+40.038%
2024-04-24	62.840	63.5100	62.3900	62.93	+0.608%	466,320	+39.727%
2024-04-23	62.350	62.7800	61.6800	62.55	+1.148%	538,120	+40.576%
2024-04-22	61.580	62.6500	61.5800	61.84	-0.032%	778,514	+42.190%
2024-04-19	61.880	62.4800	61.3000	61.86	-0.354%	817,676	+42.144%
2024-04-18	63.410	64.4243	61.5600	62.08	-1.757%	931,524	+41.640%
2024-04-17	63.000	63.5200	62.4650	63.19	+0.959%	851,763	+39.152%
2024-04-16	61.380	62.7700	61.0000	62.59	+1.344%	600,277	+40.486%
2024-04-15	62.000	62.3800	61.2900	61.76	+0.800%	804,680	+42.374%
2024-04-12	62.560	62.7800	61.1390	61.27	-1.984%	596,537	+43.512%
2024-04-11	63.220	63.5600	62.0000	62.51	-0.699%	671,137	+40.665%
2024-04-10	62.090	63.9800	61.2100	62.95	-0.960%	848,044	+39.682%
2024-04-09	65.020	65.4800	63.3300	63.56	-1.959%	1,191,391	+38.342%
2024-04-08	64.920	65.6150	64.0200	64.83	+0.170%	476,572	+35.632%
2024-04-05	62.860	65.0600	62.7300	64.72	+2.861%	965,979	+35.862%
2024-04-04	63.500	64.3400	62.7701	62.92	+0.672%	1,276,899	+39.749%
2024-04-03	61.100	62.7000	61.0801	62.50	+2.091%	1,132,342	+40.688%
2024-04-02	62.200	62.3100	60.7204	61.22	-0.730%	872,756	+43.630%
2024-04-01	62.510	63.1000	61.5250	61.67	-0.995%	911,583	+42.581%
2024-03-28	61.180	62.9400	60.5700	62.29	-1.033%	929,912	+41.162%
2024-03-27	60.960	62.9500	60.9100	62.94	+3.367%	1,339,945	+39.704%
2024-03-26	60.520	61.2800	59.7800	60.89	+0.962%	1,330,717	+44.408%
2024-03-25	60.440	61.7800	60.2100	60.31	-0.215%	676,478	+45.797%
2024-03-22	59.470	60.8700	59.1200	60.44	+1.426%	998,963	+45.483%
2024-03-21	59.870	60.0150	59.2300	59.59	0.000%	768,570	+47.558%
2024-03-20	58.670	59.9050	58.3000	59.59	+0.744%	3,424,549	+47.558%
2024-03-19	57.300	59.9500	57.1500	59.15	+2.655%	1,842,625	+48.656%
2024-03-18	56.930	57.7400	56.1000	57.62	-0.569%	1,068,267	+52.603%
2024-03-15	57.300	58.2900	57.2800	57.95	+0.730%	643,520	+51.734%
2024-03-14	58.240	59.1000	57.2650	57.53	-1.372%	1,041,420	+52.842%
2024-03-13	57.620	58.7800	56.9300	58.33	+1.815%	1,577,305	+50.746%
2024-03-12	56.700	57.6350	55.9600	57.29	+2.523%	1,761,287	+53.482%
2024-03-11	55.630	56.5200	55.1700	55.88	-0.214%	794,837	+57.355%
2024-03-08	55.860	56.6000	54.5400	56.00	+0.575%	1,111,497	+57.018%
2024-03-07	55.780	56.2300	55.0350	55.68	+0.542%	930,905	+57.920%
2024-03-06	55.800	56.9700	54.9425	55.38	-1.547%	650,990	+58.776%
2024-03-05	55.930	57.1200	55.6701	56.25	-0.354%	1,017,036	+56.320%
2024-03-04	56.040	57.2300	54.9100	56.45	+1.111%	1,035,806	+55.766%
2024-03-01	53.900	56.4200	53.8100	55.83	+3.389%	1,539,702	+57.496%
2024-02-29	55.000	55.0000	53.4100	54.00	+0.372%	478,047	+62.833%
2024-02-28	53.480	54.4450	53.3250	53.80	+0.056%	547,040	+63.439%
2024-02-27	54.950	55.3799	53.5400	53.77	-1.520%	663,927	+63.530%
2024-02-26	53.660	54.8300	53.3400	54.60	+1.563%	796,836	+61.044%
2024-02-23	53.340	53.9500	52.1700	53.76	+0.996%	1,205,199	+63.560%
2024-02-22	54.010	54.3500	52.0500	53.23	-1.280%	2,029,484	+65.189%
2024-02-21	52.860	54.4800	52.5300	53.92	+2.803%	1,389,133	+63.075%
2024-02-20	52.420	53.6400	51.9300	52.45	-0.114%	1,185,142	+67.645%
2024-02-16	51.930	52.8600	51.3900	52.51	+2.040%	1,240,867	+67.454%
2024-02-15	51.800	54.2600	49.8600	51.46	+1.100%	2,441,916	+70.871%
2024-02-14	51.460	51.7800	50.4100	50.90	+0.217%	2,623,230	+72.750%
2024-02-13	51.350	51.4200	50.6000	50.79	-2.998%	941,363	+73.125%
2024-02-12	51.000	52.8400	51.0000	52.36	+2.626%	831,966	+67.934%
2024-02-09	49.630	51.5000	49.2800	51.02	+2.306%	803,970	+72.344%
2024-02-08	48.050	50.0700	48.0500	49.87	+3.529%	614,140	+76.318%
2024-02-07	48.260	48.8200	47.8400	48.17	+0.396%	537,466	+82.541%
2024-02-06	47.830	48.3600	47.4200	47.98	+0.693%	460,175	+83.264%
2024-02-05	48.820	49.1700	47.2900	47.65	-2.096%	622,168	+84.533%
2024-02-02	47.820	48.7200	47.5000	48.67	+1.671%	473,819	+80.666%
2024-02-01	47.270	48.1600	46.8800	47.87	+2.461%	797,350	+83.685%
2024-01-31	49.060	49.1000	45.8500	46.72	-4.886%	1,383,233	+88.206%
2024-01-30	50.000	50.2750	48.4900	49.12	-2.810%	801,708	+79.011%
2024-01-29	49.000	50.7100	48.9500	50.54	-0.217%	1,095,274	+73.981%
2024-01-26	50.190	50.7300	49.6200	50.65	+1.748%	364,417	+73.603%
2024-01-25	49.770	50.4300	49.3650	49.78	+0.242%	465,930	+76.637%
2024-01-24	50.770	50.7700	48.7800	49.66	-1.017%	839,456	+77.064%
2024-01-23	49.680	51.3500	49.5000	50.17	+1.354%	1,229,518	+75.264%
2024-01-22	48.190	49.8400	47.6500	49.50	+2.718%	1,105,862	+77.636%
2024-01-19	47.990	49.2050	47.6900	48.19	+0.480%	979,867	+82.465%
2024-01-18	48.000	48.4650	46.8300	47.96	+0.566%	496,464	+83.340%
2024-01-17	47.520	48.2000	47.0200	47.69	-1.670%	732,981	+84.378%
2024-01-16	49.070	49.2500	47.8900	48.50	-1.543%	605,606	+81.299%
2024-01-12	49.780	49.7800	48.8701	49.26	+0.183%	312,785	+78.502%
2024-01-11	49.550	50.0400	48.8100	49.17	-0.747%	352,368	+78.829%
2024-01-10	49.800	50.3000	49.1000	49.54	-0.920%	482,928	+77.493%
2024-01-09	49.880	50.7900	49.5300	50.00	-0.180%	1,000,388	+75.860%
2024-01-08	48.940	50.2600	48.7600	50.09	+2.371%	649,462	+75.544%
2024-01-05	48.800	49.7900	48.4600	48.93	+0.576%	572,854	+79.706%
2024-01-04	47.800	49.0050	47.5500	48.65	+1.460%	998,480	+80.740%
2024-01-03	50.310	50.3900	47.9300	47.95	-4.937%	1,109,420	+83.379%
2024-01-02	50.560	50.8900	49.7200	50.44	-1.427%	1,029,516	+74.326%
2023-12-29	51.320	52.2100	50.9600	51.17	-0.583%	475,588	+71.839%
2023-12-28	53.260	53.3965	50.8900	51.47	-0.019%	1,171,299	+70.837%
2023-12-27	51.140	51.4900	50.0400	51.48	+0.941%	691,682	+70.804%
2023-12-26	50.940	51.2150	50.6400	51.00	+0.711%	420,742	+72.412%
2023-12-22	50.720	51.1300	50.3500	50.64	+0.257%	352,495	+73.637%
2023-12-21	50.550	50.8300	49.9700	50.51	+1.630%	701,367	+74.084%
2023-12-20	51.030	51.5500	49.6300	49.70	-3.194%	688,429	+76.922%

document.getElementById("SqdZVn").onerror = function(){this.style.display='none';}; .dark-mode .HLLbCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HLLbCl{ color: #333333; background-color: white; border: 2px solid #333333; }SNSharkNinja, Inc.stock NYSE

SN
SharkNinja, Inc.
stock NYSE