Dark

SN
SharkNinja, Inc.
stock NYSE

Market Open

Jul 21, 2026 1:21:30 PM EDT

148.84USD-2.611%(-3.99)893,146

142.94Bid 156.58Ask 13.64Spread

Pre-market

0.00USD-100.000%(-152.83)0

After-hours

Jul 20, 2026 4:10:30 PM EDT

152.83USD-0.033%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	152.2200	153.610000	148.200000	148.8400	-2.611%	893,146	0.000%
2026-07-20	156.1900	156.370000	150.830000	152.8300	-1.100%	1,388,400	-2.611%
2026-07-17	153.3800	156.865000	152.723000	154.5300	+0.208%	1,708,321	-3.682%
2026-07-16	149.2300	154.430000	149.230000	154.2100	+2.772%	894,660	-3.482%
2026-07-15	151.0200	153.075000	149.860900	150.0500	+0.107%	1,212,688	-0.806%
2026-07-14	152.7000	152.707000	148.305000	149.8900	+0.067%	1,421,951	-0.701%
2026-07-13	152.0000	154.290000	149.065000	149.7900	-1.874%	1,280,720	-0.634%
2026-07-10	149.0000	153.490000	149.000000	152.6500	+2.580%	3,642,298	-2.496%
2026-07-09	148.6400	150.330000	145.190000	148.8100	+1.584%	702,312	+0.020%
2026-07-08	147.3800	148.210000	143.260000	146.4900	-2.948%	1,170,977	+1.604%
2026-07-07	149.1800	151.915000	148.105000	150.9400	+1.356%	1,444,522	-1.391%
2026-07-06	153.2100	154.000000	148.140000	148.9200	-1.684%	1,387,132	-0.054%
2026-07-02	151.0000	154.035000	149.840000	151.4700	-0.244%	2,331,356	-1.736%
2026-07-01	151.0700	152.550000	150.000000	151.8400	-0.282%	1,855,561	-1.976%
2026-06-30	146.1800	152.460000	145.260000	152.2700	+4.024%	1,601,397	-2.253%
2026-06-29	144.9300	146.440000	142.725000	146.3800	+0.882%	1,360,059	+1.681%
2026-06-26	141.4300	145.415000	140.836100	145.1000	+1.575%	1,776,293	+2.578%
2026-06-25	141.9700	145.885000	140.550000	142.8500	+1.897%	1,569,591	+4.193%
2026-06-24	136.9100	142.000000	136.630000	140.1900	+3.921%	1,323,517	+6.170%
2026-06-23	136.7500	137.602500	134.400000	134.9000	-2.641%	1,227,950	+10.334%
2026-06-22	141.7600	141.760000	136.780000	138.5600	-1.619%	1,464,942	+7.419%
2026-06-18	137.5200	141.810000	135.500100	140.8400	+5.451%	2,484,064	+5.680%
2026-06-17	136.4300	139.580000	133.241000	133.5600	-1.996%	1,174,219	+11.441%
2026-06-16	133.4100	139.000000	133.350000	136.2800	+2.397%	1,661,422	+9.216%
2026-06-15	138.0900	139.500000	132.960000	133.0900	-0.531%	1,338,651	+11.834%
2026-06-12	137.0000	138.000000	132.610000	133.8000	-1.320%	1,340,123	+11.241%
2026-06-11	129.7900	136.609900	129.315000	135.5900	+5.748%	2,244,171	+9.772%
2026-06-10	127.8800	133.400000	126.572500	128.2200	-0.202%	2,222,102	+16.082%
2026-06-09	120.8100	131.770000	120.795000	128.4800	+8.624%	3,411,606	+15.847%
2026-06-08	119.8000	121.450000	116.800000	118.2800	-1.285%	2,368,486	+25.837%
2026-06-05	123.3500	123.930000	119.550000	119.8200	-2.956%	1,667,180	+24.220%
2026-06-04	120.0500	123.940000	119.400000	123.4700	+1.823%	1,774,771	+20.548%
2026-06-03	121.5600	123.120000	118.370000	121.2600	-0.834%	1,770,089	+22.745%
2026-06-02	122.7000	123.320000	121.275000	122.2800	-0.310%	1,264,202	+21.721%
2026-06-01	120.5900	122.680000	119.580000	122.6600	+0.632%	1,674,764	+21.344%
2026-05-29	118.6900	123.559900	118.690000	121.8900	+2.017%	7,926,279	+22.110%
2026-05-28	116.5400	120.735000	114.820000	119.4800	+2.163%	1,611,747	+24.573%
2026-05-27	117.4300	121.710000	116.260100	116.9500	+0.637%	2,149,957	+27.268%
2026-05-26	114.9900	117.975000	113.060000	116.2100	+3.731%	2,137,840	+28.078%
2026-05-22	111.8900	112.810000	110.600000	112.0300	-0.160%	1,131,595	+32.857%
2026-05-21	105.5400	112.500000	104.970000	112.2100	+4.722%	1,900,068	+32.644%
2026-05-20	102.5000	107.300000	100.095000	107.1500	+5.059%	1,718,111	+38.908%
2026-05-19	106.1600	106.305000	101.680000	101.9900	-4.154%	2,363,577	+45.936%
2026-05-18	104.6900	107.260000	103.935000	106.4100	+0.738%	1,905,450	+39.874%
2026-05-15	105.2300	107.870000	104.405000	105.6300	-1.003%	11,957,570	+40.907%
2026-05-14	107.1200	108.820000	104.830000	106.7000	+3.653%	4,339,528	+39.494%
2026-05-13	108.1600	108.520000	102.830000	102.9400	-5.046%	2,411,199	+44.589%
2026-05-12	107.0300	108.970000	104.740000	108.4100	+0.856%	2,038,791	+37.294%
2026-05-11	111.0800	111.080000	106.640000	107.4900	-3.743%	2,000,979	+38.469%
2026-05-08	115.0000	115.020000	110.530000	111.6700	-1.282%	1,784,059	+33.286%
2026-05-07	115.7700	116.840000	111.680000	113.1200	-2.052%	2,551,437	+31.577%
2026-05-06	112.0200	117.920000	108.200000	115.4900	-1.635%	4,424,689	+28.877%
2026-05-05	117.0000	121.280000	116.290000	117.4100	+2.274%	2,108,364	+26.769%
2026-05-04	114.3700	116.416300	112.520000	114.8000	+0.131%	1,361,646	+29.652%
2026-05-01	115.7100	117.080000	114.107500	114.6500	-0.762%	1,229,167	+29.821%
2026-04-30	113.8100	116.719900	112.770000	115.5300	+2.121%	1,048,839	+28.832%
2026-04-29	113.7000	114.665000	111.775000	113.1300	-1.265%	882,691	+31.565%
2026-04-28	116.5200	117.830000	113.760000	114.5800	-1.875%	1,237,953	+29.901%
2026-04-27	115.9900	118.295000	113.500000	116.7700	+0.890%	1,342,946	+27.464%
2026-04-24	115.0000	116.850000	114.290000	115.7400	+0.916%	980,287	+28.599%
2026-04-23	117.0100	117.620000	112.710000	114.6900	-2.225%	935,226	+29.776%
2026-04-22	119.8500	120.420000	116.370000	117.3000	-0.736%	917,431	+26.888%
2026-04-21	121.9800	124.410000	118.090000	118.1700	-2.869%	989,728	+25.954%
2026-04-20	118.1500	121.740000	118.070000	121.6600	+1.722%	838,442	+22.341%
2026-04-17	115.8900	123.545000	115.890000	119.6000	+4.109%	1,350,413	+24.448%
2026-04-16	115.7600	116.550000	113.210000	114.8800	-0.545%	1,041,756	+29.561%
2026-04-15	116.2700	116.500000	110.920000	115.5100	-0.960%	2,041,461	+28.855%
2026-04-14	116.6600	118.899900	115.700000	116.6300	+1.092%	953,127	+27.617%
2026-04-13	113.0000	115.480000	111.220000	115.3700	+0.261%	1,308,085	+29.011%
2026-04-10	115.6300	116.300000	113.960000	115.0700	+0.096%	1,022,968	+29.347%
2026-04-09	110.7900	116.260000	110.660000	114.9600	+2.725%	1,366,883	+29.471%
2026-04-08	113.4400	116.390000	110.650000	111.9100	+7.451%	1,904,163	+33.000%
2026-04-07	107.4800	108.425000	103.705000	104.1500	-3.992%	1,928,215	+42.909%
2026-04-06	104.7200	109.800000	104.720000	108.4800	+3.928%	2,258,002	+37.205%
2026-04-02	103.0900	108.430000	99.140000	104.3800	-1.981%	1,475,895	+42.594%
2026-04-01	107.6900	110.010000	106.360000	106.4900	+0.557%	2,367,658	+39.769%
2026-03-31	99.9400	106.200000	99.940000	105.9000	+8.482%	2,490,268	+40.548%
2026-03-30	102.3500	102.350000	97.070000	97.6200	-4.397%	2,045,080	+52.469%
2026-03-27	102.7100	103.335000	100.230000	102.1100	-2.081%	1,678,063	+45.764%
2026-03-26	105.7800	108.110000	103.010000	104.2800	-2.986%	1,457,566	+42.731%
2026-03-25	110.2200	112.570000	105.610000	107.4900	-0.885%	1,195,016	+38.469%
2026-03-24	100.8100	109.500000	100.810000	108.4500	+3.129%	2,028,683	+37.243%
2026-03-23	101.6000	106.570000	101.600000	105.1600	+7.251%	2,121,316	+41.537%
2026-03-20	103.2600	103.260000	96.860000	98.0500	-3.807%	7,849,466	+51.800%
2026-03-19	100.9700	102.485000	100.010000	101.9300	-0.711%	1,689,337	+46.022%
2026-03-18	104.3300	106.570000	102.060000	102.6600	-2.479%	1,113,889	+44.983%
2026-03-17	104.8700	108.107500	104.860000	105.2700	+2.254%	1,919,029	+41.389%
2026-03-16	101.6800	105.250000	101.515000	102.9500	+2.909%	1,457,539	+44.575%
2026-03-13	102.3000	104.460000	99.375000	100.0400	-1.613%	3,263,487	+48.780%
2026-03-12	108.5300	109.330000	101.420000	101.6800	-7.698%	2,625,913	+46.381%
2026-03-11	111.9600	112.040000	108.530000	110.1600	-2.028%	1,867,233	+35.113%
2026-03-10	111.8100	114.720000	109.450000	112.4400	+0.970%	2,100,625	+32.373%
2026-03-09	108.8800	111.775000	106.180000	111.3600	+0.234%	2,617,684	+33.657%
2026-03-06	110.5900	111.685000	108.530000	111.1000	-2.544%	2,116,164	+33.969%
2026-03-05	113.6800	116.110000	112.575000	114.0000	-0.749%	1,555,628	+30.561%
2026-03-04	116.2800	116.280000	114.100000	114.8600	-0.760%	2,139,171	+29.584%
2026-03-03	117.5100	117.520000	112.750000	115.7400	-4.022%	2,076,449	+28.599%
2026-03-02	119.7600	123.500000	117.550000	120.5900	-1.856%	1,634,124	+23.426%
2026-02-27	124.0000	124.450000	118.910000	122.8700	-3.160%	2,486,373	+21.136%
2026-02-26	129.0600	130.090000	125.310000	126.8800	-1.567%	1,582,578	+17.308%
2026-02-25	130.0000	130.000000	124.945000	128.9000	+0.617%	1,633,333	+15.469%
2026-02-24	123.9300	129.845000	123.500000	128.1100	+3.281%	1,881,235	+16.181%
2026-02-23	129.8600	131.520000	123.155000	124.0400	-5.052%	1,473,486	+19.994%
2026-02-20	126.8400	131.560000	126.840000	130.6400	+2.608%	1,492,984	+13.931%
2026-02-19	127.0500	127.890000	125.310000	127.3200	-0.321%	1,053,740	+16.902%
2026-02-18	130.7300	132.800000	127.310000	127.7300	-2.830%	1,509,804	+16.527%
2026-02-17	131.8600	133.990000	127.040000	131.4500	+0.298%	1,384,358	+13.229%
2026-02-13	129.5800	132.470000	126.120000	131.0600	+1.581%	1,721,684	+13.566%
2026-02-12	126.5200	130.840000	124.340000	129.0200	+2.961%	2,305,967	+15.362%
2026-02-11	114.0000	130.205000	113.700000	125.3100	+5.622%	5,039,275	+18.777%
2026-02-10	119.9900	121.200000	116.130000	118.6400	-0.761%	2,006,714	+25.455%
2026-02-09	116.2200	120.780000	116.055000	119.5500	+2.425%	1,402,737	+24.500%
2026-02-06	113.8700	117.580000	113.870000	116.7200	+3.100%	1,285,331	+27.519%
2026-02-05	115.2800	117.130000	112.600000	113.2100	-2.556%	1,239,354	+31.472%
2026-02-04	120.1000	120.880000	112.585000	116.1800	-2.721%	1,446,430	+28.112%
2026-02-03	119.6000	122.320000	117.450000	119.4300	-0.050%	1,213,178	+24.625%
2026-02-02	118.6100	119.930000	116.765000	119.4900	+1.091%	1,102,055	+24.563%
2026-01-30	118.2000	119.703359	116.250000	118.2000	-0.964%	733,980	+25.922%
2026-01-29	120.0000	121.000000	116.570000	119.3500	-0.409%	1,602,145	+24.709%
2026-01-28	122.8800	123.560000	119.750000	119.8400	-2.283%	1,433,425	+24.199%
2026-01-27	123.5400	124.210000	120.730000	122.6400	-0.471%	1,465,991	+21.363%
2026-01-26	123.7400	124.100000	122.010000	123.2200	-0.178%	1,156,512	+20.792%
2026-01-23	124.0500	124.990000	122.010000	123.4400	-0.428%	817,954	+20.577%
2026-01-22	124.3700	126.070000	123.720100	123.9700	+0.658%	988,400	+20.061%
2026-01-21	123.9300	126.230000	122.730000	123.1600	+0.309%	1,465,131	+20.851%
2026-01-20	125.0700	126.280000	121.381400	122.7800	-3.368%	1,292,482	+21.225%
2026-01-16	126.5000	128.205000	126.380000	127.0600	+0.705%	998,568	+17.142%
2026-01-15	125.2100	127.505000	123.900000	126.1700	+1.849%	1,356,597	+17.968%
2026-01-14	124.6500	127.740000	123.135000	123.8800	-1.854%	1,437,041	+20.149%
2026-01-13	124.4500	129.190000	124.010000	126.2200	+2.054%	2,114,620	+17.921%
2026-01-12	121.0000	125.380000	118.450000	123.6800	+2.648%	2,188,800	+20.343%
2026-01-09	123.3400	124.749900	117.510000	120.4900	-1.993%	1,601,677	+23.529%
2026-01-08	116.5800	123.940000	116.010000	122.9400	+4.328%	2,356,394	+21.067%
2026-01-07	118.1500	118.880000	116.070000	117.8400	+0.529%	1,240,655	+26.307%
2026-01-06	110.9000	118.740000	109.350000	117.2200	+5.642%	2,005,040	+26.975%
2026-01-05	113.2400	113.808000	110.160000	110.9600	-2.538%	1,664,052	+34.138%
2026-01-02	112.1400	114.270000	111.730000	113.8500	+1.743%	1,830,385	+30.733%
2025-12-31	113.4200	113.880000	111.380000	111.9000	-1.574%	687,016	+33.012%
2025-12-30	113.1500	114.250000	112.450000	113.6900	+0.327%	1,134,453	+30.917%
2025-12-29	113.6300	114.650000	112.900000	113.3200	-0.596%	781,569	+31.345%
2025-12-26	113.2400	114.410000	112.475000	114.0000	+0.992%	479,407	+30.561%
2025-12-24	113.6000	113.990000	111.725000	112.8800	-0.608%	530,892	+31.857%
2025-12-23	117.2300	117.230000	112.720000	113.5700	-2.957%	1,376,563	+31.056%
2025-12-22	114.7500	118.375000	114.524400	117.0300	+1.536%	1,361,703	+27.181%
2025-12-19	114.4200	115.700000	113.060000	115.2600	+1.096%	1,362,894	+29.134%
2025-12-18	114.0000	115.000000	112.670000	114.0100	+0.938%	1,278,273	+30.550%
2025-12-17	113.9000	115.110000	112.030000	112.9500	-0.808%	814,087	+31.775%
2025-12-16	113.8400	115.380000	112.345000	113.8700	+0.220%	1,023,897	+30.710%
2025-12-15	114.6700	114.670000	111.900000	113.6200	+0.843%	1,289,311	+30.998%
2025-12-12	114.4300	114.983000	111.660000	112.6700	-1.340%	1,187,710	+32.103%
2025-12-11	113.0000	115.340000	113.000000	114.2000	+0.821%	1,346,755	+30.333%
2025-12-10	110.7300	113.470000	108.680000	113.2700	+2.842%	1,556,696	+31.403%
2025-12-09	108.2500	112.410000	107.820000	110.1400	+0.916%	2,179,323	+35.137%
2025-12-08	108.7500	110.730000	107.270000	109.1400	+0.738%	2,130,335	+36.375%
2025-12-05	106.2900	108.600000	106.290000	108.3400	+1.862%	1,397,159	+37.382%
2025-12-04	107.2400	107.430000	104.250000	106.3600	-1.005%	1,868,944	+39.940%
2025-12-03	101.8700	108.240000	101.870000	107.4400	+5.925%	3,281,510	+38.533%
2025-12-02	101.6600	103.920000	100.888200	101.4300	+0.039%	2,680,587	+46.742%
2025-12-01	95.9900	101.880000	94.940000	101.3900	+3.915%	2,028,482	+46.799%
2025-11-28	96.3800	97.940000	95.670000	97.5700	+1.466%	649,369	+52.547%
2025-11-26	93.5100	96.920000	93.510000	96.1600	+3.054%	1,923,343	+54.784%
2025-11-25	88.4000	95.670000	87.895000	93.3100	+6.022%	3,091,979	+59.511%
2025-11-24	87.1500	89.090000	86.455000	88.0100	+0.571%	1,542,131	+69.117%
2025-11-21	85.9600	89.870000	85.116200	87.5100	+2.820%	2,020,737	+70.083%
2025-11-20	89.5300	90.530000	85.010000	85.1100	-2.609%	1,890,951	+74.880%
2025-11-19	85.6600	88.170000	84.992141	87.3900	+3.335%	1,705,723	+70.317%
2025-11-18	84.5700	85.200000	83.210000	84.5700	-0.083%	1,893,147	+75.996%
2025-11-17	88.3500	89.300000	84.140000	84.6400	-3.862%	2,530,764	+75.851%
2025-11-14	89.8000	91.280000	87.860000	88.0400	-3.560%	2,475,464	+69.060%
2025-11-13	93.6500	94.610000	91.200000	91.2900	-2.821%	1,478,240	+63.041%
2025-11-12	93.0550	95.200000	92.385000	93.9400	+1.909%	1,806,621	+58.442%
2025-11-11	94.5300	96.810000	91.260000	92.1800	-2.743%	1,576,785	+61.467%
2025-11-10	94.2500	97.570000	93.880000	94.7800	+2.531%	2,652,163	+57.037%
2025-11-07	92.1800	93.392120	88.800000	92.4400	+0.588%	2,151,384	+61.013%
2025-11-06	93.9300	101.589900	89.890000	91.9000	+6.378%	5,493,744	+61.959%
2025-11-05	84.3800	88.835000	83.120000	86.3900	+2.007%	3,371,370	+72.288%
2025-11-04	85.4900	86.060000	83.440000	84.6900	-0.715%	2,269,701	+75.747%
2025-11-03	85.7800	86.310000	83.635000	85.3000	-0.234%	2,896,365	+74.490%
2025-10-31	88.5300	88.740000	84.820000	85.5000	-2.386%	3,818,118	+74.082%
2025-10-30	95.0000	95.000000	87.220000	87.5900	-8.292%	4,180,493	+69.928%
2025-10-29	96.3100	97.665000	94.900000	95.5100	-1.698%	1,144,121	+55.837%
2025-10-28	96.7800	97.740000	95.013900	97.1600	+0.424%	1,582,199	+53.191%
2025-10-27	98.0000	98.470000	96.305000	96.7500	+0.093%	1,292,176	+53.840%
2025-10-24	97.4800	97.900000	95.900400	96.6600	-0.165%	1,365,495	+53.983%
2025-10-23	91.7500	98.520000	91.550000	96.8200	+6.116%	2,830,508	+53.729%
2025-10-22	92.9000	93.065000	89.940000	91.2400	-2.365%	1,727,253	+63.130%
2025-10-21	92.9500	93.720000	91.230000	93.4500	+0.690%	1,752,004	+59.272%
2025-10-20	93.9300	95.000000	91.780000	92.8100	-1.182%	1,343,656	+60.371%
2025-10-17	93.5800	95.330000	93.540000	93.9200	-0.011%	1,514,191	+58.475%
2025-10-16	95.6600	96.600000	93.060000	93.9300	-0.939%	2,436,077	+58.458%
2025-10-15	91.9100	95.010000	91.910000	94.8200	+3.764%	3,766,699	+56.971%
2025-10-14	88.1500	91.880000	87.895000	91.3800	+2.444%	2,005,495	+62.880%
2025-10-13	89.4800	91.200000	89.075000	89.2000	+0.939%	1,693,748	+66.861%
2025-10-10	92.8600	92.926900	88.300000	88.3700	-1.041%	2,412,138	+68.428%
2025-10-09	92.3600	92.850000	88.850000	89.3000	-2.575%	1,688,074	+66.674%
2025-10-08	92.2500	93.250000	90.185000	91.6600	-0.131%	1,610,461	+62.383%
2025-10-07	94.5600	94.560000	90.110000	91.7800	-2.724%	2,577,784	+62.170%
2025-10-06	97.6900	97.870000	93.440000	94.3500	-3.813%	2,497,275	+57.753%
2025-10-03	101.3600	102.010000	97.350000	98.0900	-3.006%	1,706,853	+51.738%
2025-10-02	100.1100	101.210000	98.570000	101.1300	+0.787%	1,453,166	+47.177%
2025-10-01	102.5200	103.210000	99.980000	100.3400	-2.724%	1,899,994	+48.336%
2025-09-30	104.3100	105.680000	97.660000	103.1500	-2.890%	3,761,312	+44.295%
2025-09-29	107.3500	107.750000	105.650000	106.2200	+0.302%	1,651,531	+40.124%
2025-09-26	106.5200	107.180000	105.495000	105.9000	-0.160%	1,353,918	+40.548%
2025-09-25	106.8100	107.180000	104.920000	106.0700	-1.459%	1,186,929	+40.322%
2025-09-24	109.2700	109.795000	106.940000	107.6400	-1.842%	1,236,997	+38.276%
2025-09-23	110.9150	112.970000	109.530000	109.6600	-0.128%	1,123,843	+35.729%
2025-09-22	114.5100	114.585000	109.200000	109.8000	-4.489%	1,801,797	+35.556%
2025-09-19	116.9900	117.055000	114.580000	114.9600	-1.702%	1,404,384	+29.471%
2025-09-18	115.0500	117.040000	114.740000	116.9500	+2.633%	1,035,355	+27.268%
2025-09-17	112.8000	115.805000	112.280000	113.9500	+0.832%	1,311,719	+30.619%
2025-09-16	113.8500	114.490000	111.120000	113.0100	-1.301%	1,079,206	+31.705%
2025-09-15	114.3600	116.110000	113.150000	114.5000	+0.500%	841,368	+29.991%
2025-09-12	115.5000	115.518000	113.890000	113.9300	-1.393%	675,051	+30.642%
2025-09-11	116.4500	117.535000	115.520000	115.5400	-0.431%	878,145	+28.821%
2025-09-10	115.0500	117.450000	114.972100	116.0400	+0.659%	755,597	+28.266%
2025-09-09	115.0700	115.340000	113.600000	115.2800	+0.418%	874,486	+29.112%
2025-09-08	118.0000	118.000000	114.760000	114.8000	-2.031%	1,084,195	+29.652%
2025-09-05	121.1900	122.979900	116.840000	117.1800	-3.333%	1,714,723	+27.018%
2025-09-04	118.4500	121.460000	118.020000	121.2200	+2.738%	1,369,818	+22.785%
2025-09-03	117.2200	120.535000	116.980000	117.9900	+1.097%	1,222,598	+26.146%
2025-09-02	115.1100	117.910000	114.171400	116.7100	-0.214%	1,226,010	+27.530%
2025-08-29	116.5300	117.340000	114.760100	116.9600	+0.611%	1,250,602	+27.257%
2025-08-28	117.4250	118.070000	113.590000	116.2500	-3.359%	2,790,307	+28.034%
2025-08-27	118.3900	120.610000	118.175000	120.2900	+1.468%	1,127,319	+23.734%
2025-08-26	116.2400	118.600000	115.000000	118.5500	+2.375%	1,124,981	+25.550%
2025-08-25	116.9100	117.370000	115.800000	115.8000	-0.958%	1,399,922	+28.532%
2025-08-22	116.1800	118.270000	115.350000	116.9200	+0.950%	1,676,780	+27.301%
2025-08-21	115.1250	116.200000	113.215000	115.8200	-3.152%	4,283,940	+28.510%
2025-08-20	119.5000	120.340000	117.420000	119.5900	+0.209%	1,035,072	+24.459%
2025-08-19	119.9000	120.220000	118.585449	119.3400	+0.017%	1,222,096	+24.719%
2025-08-18	118.9600	119.900000	118.205000	119.3200	+0.303%	1,241,491	+24.740%
2025-08-15	119.1800	119.755000	117.610100	118.9600	-0.285%	953,514	+25.118%
2025-08-14	119.5300	120.140000	118.610000	119.3000	-1.397%	1,266,492	+24.761%
2025-08-13	117.3400	121.480000	116.605000	120.9900	+3.605%	1,926,591	+23.018%
2025-08-12	117.1600	118.340000	115.950000	116.7800	+1.672%	1,524,602	+27.453%
2025-08-11	116.0900	117.710000	114.610000	114.8600	-1.034%	1,033,039	+29.584%
2025-08-08	115.2300	117.470000	113.610000	116.0600	+0.747%	1,888,287	+28.244%
2025-08-07	127.2350	128.510000	112.780000	115.2000	+0.911%	3,411,861	+29.201%
2025-08-06	115.4500	115.865000	112.470000	114.1600	-1.117%	1,792,316	+30.378%
2025-08-05	117.2200	118.250000	114.430000	115.4500	-0.705%	886,802	+28.922%
2025-08-04	114.0100	116.570000	113.110000	116.2700	+3.517%	1,135,595	+28.012%
2025-08-01	112.9700	114.040000	110.590000	112.3200	-3.256%	1,601,292	+32.514%
2025-07-31	116.8500	117.670000	115.280000	116.1000	-0.761%	1,159,521	+28.200%
2025-07-30	119.2600	119.260000	116.140000	116.9900	-1.316%	1,088,682	+27.225%
2025-07-29	119.9900	120.600000	117.855000	118.5500	-1.217%	1,040,071	+25.550%
2025-07-28	121.8100	121.820000	119.590000	120.0100	-0.274%	846,902	+24.023%
2025-07-25	120.0900	120.700000	117.940000	120.3400	+1.699%	730,252	+23.683%
2025-07-24	119.0200	119.547400	117.800000	118.3300	-0.946%	818,119	+25.784%
2025-07-23	118.0000	121.050000	117.870000	119.4600	+1.972%	1,919,180	+24.594%
2025-07-22	114.5900	118.350000	114.280000	117.1500	+2.038%	2,053,203	+27.051%
2025-07-21	116.0500	116.190000	114.500000	114.8100	-0.217%	1,006,892	+29.640%
2025-07-18	115.1900	115.390000	113.415000	115.0600	+0.087%	973,656	+29.359%
2025-07-17	112.5200	115.500000	111.290000	114.9600	+4.027%	1,801,575	+29.471%
2025-07-16	111.6800	111.910000	108.930000	110.5100	-0.172%	1,391,390	+34.685%
2025-07-15	111.6500	112.900000	109.161700	110.7000	-0.673%	1,720,575	+34.453%
2025-07-14	111.5800	112.500000	109.120000	111.4500	+0.414%	1,032,949	+33.549%
2025-07-11	109.0200	111.570000	109.020000	110.9900	-0.180%	1,487,039	+34.102%
2025-07-10	109.3000	111.870000	108.845000	111.1900	+2.244%	1,514,172	+33.861%
2025-07-09	107.7000	109.650000	106.680000	108.7500	+3.032%	1,743,502	+36.864%
2025-07-08	106.7100	107.190000	104.650000	105.5500	-0.368%	942,159	+41.014%
2025-07-07	105.7800	106.860000	104.470000	105.9400	-1.212%	2,109,882	+40.495%
2025-07-03	107.4400	108.380000	106.180000	107.2400	+0.827%	894,592	+38.791%
2025-07-02	99.0600	106.580000	98.060000	106.3600	+7.153%	4,653,157	+39.940%
2025-07-01	98.8900	100.880000	98.135000	99.2600	+0.273%	1,902,951	+49.950%
2025-06-30	96.8200	99.640000	95.759200	98.9900	+2.580%	1,620,265	+50.359%
2025-06-27	94.9800	97.295000	93.740000	96.5000	+2.540%	1,813,373	+54.238%
2025-06-26	94.0100	95.190000	93.310000	94.1100	+0.793%	1,428,583	+58.155%
2025-06-25	94.5400	95.530000	92.760000	93.3700	-1.123%	1,423,629	+59.409%
2025-06-24	93.6300	94.820300	92.010000	94.4300	+2.921%	1,895,138	+57.619%
2025-06-23	89.5900	91.780000	88.630000	91.7500	+1.046%	1,441,790	+62.223%
2025-06-20	90.5000	91.730000	88.790000	90.8000	+1.839%	1,652,663	+63.921%
2025-06-18	85.8100	91.520000	85.515000	89.1600	+4.049%	1,996,455	+66.936%
2025-06-17	85.8300	87.540000	85.120000	85.6900	-1.653%	1,415,804	+73.696%
2025-06-16	83.7500	87.940000	83.450000	87.1300	+6.088%	1,838,825	+70.825%
2025-06-13	86.7700	87.460000	80.690000	82.1300	-6.596%	1,993,883	+81.225%
2025-06-12	89.2500	89.940000	86.970000	87.9300	-1.820%	2,803,234	+69.271%
2025-06-11	89.7800	90.890000	88.230000	89.5600	+0.089%	3,707,924	+66.190%
2025-06-10	88.1700	89.560000	87.345000	89.4800	+1.844%	1,544,900	+66.339%
2025-06-09	88.4500	88.670000	86.910000	87.8600	+0.699%	2,183,660	+69.406%
2025-06-06	88.3800	89.000000	86.730000	87.2500	-0.023%	1,054,950	+70.590%
2025-06-05	87.5000	89.360000	85.150000	87.2700	-0.728%	2,332,751	+70.551%
2025-06-04	92.0600	92.385000	87.840000	87.9100	-4.777%	2,330,048	+69.310%
2025-06-03	92.0500	93.450000	91.445000	92.3200	+0.022%	1,227,882	+61.222%
2025-06-02	92.0000	92.625000	89.445000	92.3000	+0.402%	1,065,782	+61.257%
2025-05-30	92.5800	93.630000	91.380000	91.9300	-2.575%	953,884	+61.906%
2025-05-29	94.0000	95.300000	93.625000	94.3600	+1.780%	1,255,484	+57.736%
2025-05-28	94.9700	95.060000	92.620000	92.7100	-2.184%	1,256,343	+60.544%
2025-05-27	96.0400	96.447100	94.530000	94.7800	+0.445%	1,203,437	+57.037%
2025-05-23	92.9200	95.350000	92.550000	94.3600	-1.059%	1,301,385	+57.736%
2025-05-22	97.3100	97.350000	94.880000	95.3700	-1.973%	1,220,784	+56.066%
2025-05-21	99.2400	100.050000	96.850000	97.2900	-3.281%	999,963	+52.986%
2025-05-20	100.8800	101.520000	99.890000	100.5900	-0.554%	823,431	+47.967%
2025-05-19	100.6400	102.185000	100.000000	101.1500	-0.911%	1,264,600	+47.148%
2025-05-16	100.7000	102.500000	100.575000	102.0800	+1.380%	1,229,012	+45.807%
2025-05-15	100.3300	101.020000	98.800000	100.6900	-0.415%	1,354,743	+47.820%
2025-05-14	102.4800	103.310000	100.491000	101.1100	-1.202%	2,059,183	+47.206%
2025-05-13	100.1500	103.850000	99.500000	102.3400	+3.384%	2,462,767	+45.437%
2025-05-12	100.0100	104.970000	96.620000	98.9900	+7.306%	3,011,933	+50.359%
2025-05-09	93.5000	93.500000	90.070000	92.2500	+0.677%	2,364,920	+61.344%
2025-05-08	89.4000	93.380000	87.325000	91.6300	+12.859%	4,094,699	+62.436%
2025-05-07	80.6200	81.520000	79.335000	81.1900	+1.386%	2,837,086	+83.323%
2025-05-06	80.5500	81.710000	78.820000	80.0800	-2.969%	2,238,940	+85.864%
2025-05-05	83.4200	83.660000	82.280000	82.5300	-1.913%	1,709,742	+80.347%
2025-05-02	81.0600	85.130000	80.890000	84.1400	+5.425%	1,892,164	+76.896%
2025-05-01	80.9700	81.770000	79.040000	79.8100	-0.857%	1,582,752	+86.493%
2025-04-30	78.9100	80.810000	76.450000	80.5000	-1.118%	873,331	+84.894%
2025-04-29	79.5900	81.765000	79.570000	81.4100	+1.635%	1,479,908	+82.828%
2025-04-28	79.7800	81.320000	78.500000	80.1000	+0.401%	1,479,857	+85.818%
2025-04-25	79.2200	80.180000	77.690000	79.7800	+0.631%	1,647,006	+86.563%
2025-04-24	77.8500	79.960000	77.440000	79.2800	+2.615%	1,119,843	+87.740%
2025-04-23	79.8700	81.097500	76.825000	77.2600	+3.746%	1,677,998	+92.648%
2025-04-22	72.8400	75.660000	72.645000	74.4700	+3.748%	982,822	+99.866%
2025-04-21	72.8800	73.140000	69.190000	71.7800	-3.261%	1,575,908	+107.356%
2025-04-17	74.0300	74.705000	73.150000	74.2000	+0.733%	1,342,395	+100.593%
2025-04-16	73.7000	74.460000	72.070000	73.6600	-1.366%	766,842	+102.064%
2025-04-15	74.4500	75.565000	74.240000	74.6800	+0.255%	1,362,690	+99.304%
2025-04-14	75.7000	77.930000	73.250000	74.4900	+1.306%	1,736,683	+99.812%
2025-04-11	72.5700	74.990000	70.202500	73.5300	+0.989%	2,038,817	+102.421%
2025-04-10	74.9900	75.880000	70.315000	72.8100	-7.543%	3,084,600	+104.422%
2025-04-09	64.9250	81.650000	64.319300	78.7500	+19.973%	6,384,009	+89.003%
2025-04-08	72.6300	74.060000	64.370000	65.6400	-6.549%	2,759,676	+126.752%
2025-04-07	66.0900	75.100000	64.000000	70.2400	+0.214%	5,698,577	+111.902%
2025-04-04	63.0900	75.320000	60.500000	70.0900	+0.863%	6,749,005	+112.356%
2025-04-03	77.0650	77.240000	66.350000	69.4900	-21.418%	8,117,145	+114.189%
2025-04-02	82.1400	89.690000	82.140000	88.4300	+5.024%	1,688,265	+68.314%
2025-04-01	82.8500	84.700000	81.710000	84.2000	+0.947%	1,124,736	+76.770%
2025-03-31	82.1500	83.600000	80.540000	83.4100	-0.726%	1,168,579	+78.444%
2025-03-28	85.3100	85.725000	83.050000	84.0200	-1.570%	1,673,124	+77.148%
2025-03-27	89.1700	89.795000	84.640000	85.3600	-4.913%	2,594,406	+74.367%
2025-03-26	92.5500	92.640000	88.880000	89.7700	-1.976%	1,098,268	+65.801%
2025-03-25	92.6500	93.633100	90.590000	91.5800	-0.565%	897,801	+62.525%
2025-03-24	90.4800	93.270000	89.100000	92.1000	+4.719%	1,852,004	+61.607%
2025-03-21	88.3200	89.450400	86.790000	87.9500	-1.622%	1,392,772	+69.233%
2025-03-20	90.2900	92.790000	88.980000	89.4000	-0.953%	1,609,776	+66.488%
2025-03-19	86.5600	90.570000	86.530100	90.2600	+3.950%	1,381,127	+64.901%
2025-03-18	88.9300	89.345000	86.070000	86.8300	-3.544%	863,068	+71.415%
2025-03-17	87.0000	90.290000	85.650000	90.0200	+1.983%	1,400,311	+65.341%
2025-03-14	87.5000	88.770000	86.800000	88.2700	+1.506%	1,549,737	+68.619%
2025-03-13	90.1600	91.000000	86.640100	86.9600	-4.555%	1,849,411	+71.159%
2025-03-12	91.8900	92.810000	88.920000	91.1100	+2.290%	1,822,142	+63.363%
2025-03-11	87.3900	89.970000	85.500000	89.0700	+2.793%	2,033,307	+67.105%
2025-03-10	87.5650	87.990000	85.100000	86.6500	-4.413%	2,226,068	+71.771%
2025-03-07	90.2900	90.990000	83.650000	90.6500	-0.286%	2,677,606	+64.192%
2025-03-06	93.3600	95.000000	90.250000	90.9100	-5.607%	1,044,145	+63.722%
2025-03-05	95.0200	96.600000	94.970000	96.3100	+1.969%	1,274,071	+54.543%
2025-03-04	97.5000	98.020000	94.170000	94.4500	-4.894%	1,710,435	+57.586%
2025-03-03	105.7000	106.160000	98.940000	99.3100	-5.500%	1,083,726	+49.874%
2025-02-28	103.4000	105.350000	101.830000	105.0900	+1.595%	754,087	+41.631%
2025-02-27	106.9000	107.289900	103.360000	103.4400	-2.351%	904,326	+43.890%
2025-02-26	106.0650	109.310000	105.300000	105.9300	+1.204%	1,133,381	+40.508%
2025-02-25	102.7600	105.520000	101.740000	104.6700	+1.918%	827,122	+42.199%
2025-02-24	103.6800	105.190000	102.235000	102.7000	-0.185%	1,085,074	+44.927%
2025-02-21	112.2900	113.880000	102.880000	102.8900	-7.189%	1,819,940	+44.659%
2025-02-20	111.6400	112.336900	108.790000	110.8600	-1.150%	1,014,606	+34.259%
2025-02-19	108.9900	112.400000	108.254800	112.1500	+1.880%	866,777	+32.715%
2025-02-18	110.5100	110.855000	107.460000	110.0800	-0.209%	1,083,575	+35.211%
2025-02-14	113.8700	115.430000	108.766300	110.3100	-3.609%	1,564,644	+34.929%
2025-02-13	120.2300	123.000000	102.500000	114.4400	+3.425%	4,882,959	+30.059%
2025-02-12	107.1500	111.520000	106.790000	110.6500	+1.663%	2,918,200	+34.514%
2025-02-11	110.5000	111.070000	108.420000	108.8400	-1.315%	1,518,144	+36.751%
2025-02-10	114.6000	115.980000	109.230000	110.2900	-3.110%	1,527,958	+34.953%
2025-02-07	114.9800	115.874300	113.820000	113.8300	-0.254%	953,236	+30.756%
2025-02-06	112.3600	114.190000	112.000000	114.1200	+2.093%	926,096	+30.424%
2025-02-05	111.9700	112.870000	110.580000	111.7800	+0.278%	703,050	+33.154%
2025-02-04	108.3500	111.860000	108.350000	111.4700	+2.266%	633,723	+33.525%
2025-02-03	107.9000	111.250000	105.400000	109.0000	-2.513%	1,037,184	+36.550%
2025-01-31	113.8100	115.200000	111.630000	111.8100	-1.680%	716,080	+33.119%
2025-01-30	112.9200	113.979900	111.400000	113.7200	+1.736%	866,120	+30.883%
2025-01-29	111.7900	112.300000	110.630000	111.7800	-0.170%	681,391	+33.154%

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

SN
SharkNinja, Inc.
stock NYSE