SharkNinja, Inc. Ordinary Shares
SN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $209.92 | $211.48 | $205.20 | $208.00 | -0.54% | 1.43M |
| Oct 29, 2026 | $198.02 | $209.55 | $197.52 | $209.12 | +5.53% | 2.34M |
| Oct 28, 2026 | $197.46 | $198.87 | $194.45 | $198.17 | +0.32% | 1.24M |
| Oct 27, 2026 | $197.80 | $199.75 | $193.80 | $197.53 | -0.55% | 1.02M |
| Oct 26, 2026 | $196.86 | $199.84 | $192.36 | $198.63 | +1.15% | 928.80K |
| Oct 23, 2026 | $198.00 | $199.63 | $194.72 | $196.38 | -1.40% | 1.02M |
| Oct 22, 2026 | $194.94 | $200.06 | $194.64 | $199.16 | +0.80% | 1.36M |
| Oct 21, 2026 | $199.34 | $200.39 | $196.29 | $197.58 | -0.57% | 1.40M |
| Oct 20, 2026 | $189.73 | $198.97 | $188.94 | $198.72 | +5.18% | 1.31M |
| Oct 19, 2026 | $189.38 | $192.18 | $187.10 | $188.94 | +1.30% | 769.92K |
| Oct 16, 2026 | $193.68 | $196.25 | $186.13 | $186.51 | -3.70% | 1.14M |
| Oct 15, 2026 | $187.55 | $196.35 | $185.11 | $193.68 | +3.95% | 1.46M |
| Oct 14, 2026 | $186.67 | $188.45 | $183.60 | $186.32 | -1.31% | 1.14M |
| Oct 13, 2026 | $191.12 | $193.68 | $187.65 | $188.80 | -0.62% | 1.03M |
| Oct 12, 2026 | $184.62 | $193.50 | $184.57 | $189.98 | +2.70% | 1.51M |
| Oct 9, 2026 | $185.20 | $186.75 | $183.36 | $184.98 | +0.06% | 895.19K |
| Oct 8, 2026 | $183.07 | $185.73 | $181.10 | $184.87 | -0.17% | 994.91K |
| Oct 7, 2026 | $183.00 | $185.97 | $181.96 | $185.19 | +0.25% | 1.29M |
| Oct 6, 2026 | $183.47 | $185.69 | $182.38 | $184.72 | +1.11% | 761.86K |
| Oct 5, 2026 | $182.88 | $186.33 | $181.18 | $182.69 | +0.07% | 1.29M |
| Oct 2, 2026 | $183.57 | $183.57 | $180.24 | $182.57 | +1.55% | 925.09K |
| Oct 1, 2026 | $178.10 | $181.56 | $177.48 | $179.78 | -0.19% | 1.06M |
| Sep 30, 2026 | $184.52 | $185.00 | $179.80 | $180.12 | -1.27% | 1.10M |
| Sep 29, 2026 | $184.05 | $184.69 | $179.92 | $182.44 | +0.25% | 910.32K |
| Sep 28, 2026 | $175.64 | $184.63 | $175.03 | $181.99 | +2.39% | 1.58M |
| Sep 25, 2026 | $175.37 | $181.09 | $174.45 | $177.74 | +0.45% | 1.30M |
| Sep 24, 2026 | $168.45 | $177.06 | $167.36 | $176.94 | +5.02% | 1.53M |
| Sep 23, 2026 | $169.29 | $170.58 | $165.30 | $168.49 | -0.31% | 1.00M |
| Sep 22, 2026 | $170.00 | $172.15 | $167.16 | $169.01 | +0.90% | 2.91M |
| Sep 21, 2026 | $167.71 | $169.05 | $165.26 | $167.50 | +1.06% | 2.54M |
| Sep 18, 2026 | $167.06 | $168.25 | $164.04 | $165.75 | -0.25% | 6.28M |
| Sep 17, 2026 | $173.02 | $173.99 | $165.51 | $166.16 | -2.65% | 3.14M |
| Sep 16, 2026 | $168.88 | $174.79 | $167.51 | $170.68 | +2.15% | 3.50M |
| Sep 15, 2026 | $169.44 | $170.98 | $164.66 | $167.09 | -1.49% | 1.93M |
| Sep 14, 2026 | $160.08 | $170.17 | $158.82 | $169.62 | +5.49% | 1.77M |
| Sep 11, 2026 | $165.01 | $165.90 | $157.01 | $160.80 | -1.09% | 2.54M |
| Sep 10, 2026 | $168.55 | $169.16 | $160.49 | $162.58 | -3.97% | 2.09M |
| Sep 9, 2026 | $172.67 | $174.70 | $168.26 | $169.30 | -3.33% | 1.72M |
| Sep 8, 2026 | $174.41 | $182.23 | $174.20 | $175.13 | +1.01% | 2.10M |
| Sep 4, 2026 | $174.19 | $176.21 | $172.71 | $173.38 | -1.04% | 1.34M |
| Sep 3, 2026 | $176.50 | $177.19 | $172.48 | $175.21 | -0.02% | 1.19M |
| Sep 2, 2026 | $175.45 | $175.85 | $170.10 | $175.25 | +0.19% | 1.68M |
| Sep 1, 2026 | $189.99 | $191.50 | $174.27 | $174.92 | -9.13% | 2.78M |
| Aug 31, 2026 | $189.79 | $193.37 | $189.50 | $192.49 | +0.66% | 2.07M |
| Aug 28, 2026 | $193.63 | $194.54 | $191.03 | $191.23 | -0.85% | 1.32M |
| Aug 27, 2026 | $188.00 | $194.07 | $187.25 | $192.86 | +2.29% | 1.65M |
| Aug 26, 2026 | $184.49 | $189.80 | $183.52 | $188.55 | +2.58% | 1.14M |
| Aug 25, 2026 | $185.00 | $185.00 | $182.04 | $183.80 | +0.44% | 773.02K |
| Aug 24, 2026 | $181.30 | $184.09 | $180.65 | $182.99 | +1.23% | 973.83K |
| Aug 21, 2026 | $179.99 | $182.89 | $179.66 | $180.76 | +0.43% | 1.02M |
| Aug 20, 2026 | $180.00 | $181.57 | $177.52 | $179.98 | -0.70% | 1.35M |
| Aug 19, 2026 | $183.60 | $183.72 | $179.46 | $181.24 | -0.86% | 1.16M |
| Aug 18, 2026 | $181.51 | $185.91 | $179.00 | $182.82 | -0.44% | 1.50M |
| Aug 17, 2026 | $183.35 | $186.32 | $181.58 | $183.62 | -0.80% | 1.69M |
| Aug 14, 2026 | $187.52 | $190.28 | $182.78 | $185.10 | -1.85% | 1.39M |
| Aug 13, 2026 | $186.60 | $190.21 | $184.34 | $188.59 | +1.32% | 1.46M |
| Aug 12, 2026 | $188.97 | $190.00 | $182.92 | $186.13 | -0.83% | 2.27M |
| Aug 11, 2026 | $188.00 | $191.22 | $183.48 | $187.68 | +0.81% | 1.83M |
| Aug 10, 2026 | $185.60 | $187.51 | $182.97 | $186.17 | +0.35% | 2.33M |
| Aug 7, 2026 | $181.73 | $187.63 | $179.18 | $185.52 | — | 1.48M |
