SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	106.29	108.60	106.29	108.34	108.34	1.86%	1,397,129
Dec 4, 2025	107.24	107.43	104.25	106.36	106.36	-1.01%	1,868,894
Dec 3, 2025	101.87	108.24	101.87	107.44	107.44	5.93%	3,155,592
Dec 2, 2025	101.66	103.92	100.89	101.43	101.43	0.04%	2,680,587
Dec 1, 2025	95.99	101.88	94.94	101.39	101.39	3.92%	2,028,482
Nov 28, 2025	96.38	97.94	95.67	97.57	97.57	1.47%	649,369
Nov 26, 2025	93.51	96.92	93.51	96.16	96.16	3.05%	1,923,343
Nov 25, 2025	88.40	95.67	87.90	93.31	93.31	6.02%	3,091,979
Nov 24, 2025	87.15	89.09	86.46	88.01	88.01	0.57%	1,542,131
Nov 21, 2025	85.96	89.87	85.12	87.51	87.51	2.82%	2,020,737
Nov 20, 2025	89.53	90.53	85.01	85.11	85.11	-2.61%	1,890,951
Nov 19, 2025	85.66	88.17	84.99	87.39	87.39	3.33%	1,705,723
Nov 18, 2025	84.57	85.20	83.21	84.57	84.57	-0.08%	1,893,147
Nov 17, 2025	88.35	89.30	84.14	84.64	84.64	-3.86%	2,530,764
Nov 14, 2025	89.80	91.28	87.86	88.04	88.04	-3.56%	2,475,464
Nov 13, 2025	93.65	94.61	91.20	91.29	91.29	-2.82%	1,478,240
Nov 12, 2025	93.06	95.20	92.39	93.94	93.94	1.91%	1,806,621
Nov 11, 2025	94.53	96.81	91.26	92.18	92.18	-2.74%	1,576,785
Nov 10, 2025	94.25	97.57	93.88	94.78	94.78	2.53%	2,652,163
Nov 7, 2025	92.18	93.39	88.80	92.44	92.44	0.59%	2,151,384
Nov 6, 2025	93.93	101.59	89.89	91.90	91.90	6.38%	5,493,744
Nov 5, 2025	84.38	88.84	83.12	86.39	86.39	2.01%	3,371,370
Nov 4, 2025	85.49	86.06	83.44	84.69	84.69	-0.72%	2,269,701
Nov 3, 2025	85.78	86.31	83.64	85.30	85.30	-0.23%	2,896,365
Oct 31, 2025	88.53	88.74	84.82	85.50	85.50	-2.39%	3,818,118
Oct 30, 2025	95.00	95.00	87.22	87.59	87.59	-8.29%	4,180,593
Oct 29, 2025	96.31	97.67	94.90	95.51	95.51	-1.70%	1,144,121
Oct 28, 2025	96.78	97.74	95.01	97.16	97.16	0.42%	1,582,199
Oct 27, 2025	98.00	98.47	96.31	96.75	96.75	0.09%	1,292,176
Oct 24, 2025	97.48	97.90	95.90	96.66	96.66	-0.17%	1,365,495
Oct 23, 2025	91.75	98.52	91.55	96.82	96.82	6.12%	2,830,608
Oct 22, 2025	92.90	93.07	89.94	91.24	91.24	-2.36%	1,727,253
Oct 21, 2025	92.95	93.72	91.23	93.45	93.45	0.69%	1,752,004
Oct 20, 2025	93.93	95.00	91.78	92.81	92.81	-1.18%	1,343,656
Oct 17, 2025	93.58	95.33	93.54	93.92	93.92	-0.01%	1,514,191
Oct 16, 2025	95.66	96.60	93.06	93.93	93.93	-0.94%	2,436,077
Oct 15, 2025	91.91	95.01	91.91	94.82	94.82	3.76%	3,766,699
Oct 14, 2025	88.15	91.88	87.90	91.38	91.38	2.44%	2,005,495
Oct 13, 2025	89.48	91.20	89.08	89.20	89.20	0.94%	1,693,748
Oct 10, 2025	92.86	92.93	88.30	88.37	88.37	-1.04%	2,412,138
Oct 9, 2025	92.36	92.85	88.85	89.30	89.30	-2.57%	1,688,074
Oct 8, 2025	92.25	93.25	90.19	91.66	91.66	-0.13%	1,610,461
Oct 7, 2025	94.56	94.56	90.11	91.78	91.78	-2.72%	2,577,784
Oct 6, 2025	97.69	97.87	93.44	94.35	94.35	-3.81%	2,497,275
Oct 3, 2025	101.36	102.01	97.35	98.09	98.09	-3.01%	1,706,853
Oct 2, 2025	100.11	101.21	98.57	101.13	101.13	0.79%	1,453,166
Oct 1, 2025	102.52	103.21	99.98	100.34	100.34	-2.72%	1,899,994
Sep 30, 2025	104.31	105.68	97.66	103.15	103.15	-2.89%	3,761,312
Sep 29, 2025	107.35	107.75	105.65	106.22	106.22	0.30%	1,651,531
Sep 26, 2025	106.52	107.18	105.50	105.90	105.90	-0.16%	1,353,918