SharkNinja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	100.01	104.97	96.62	98.99	98.99	7.31%	2,972,935
May 9, 2025	93.50	93.50	90.07	92.25	92.25	0.68%	2,364,920
May 8, 2025	89.40	93.38	87.33	91.63	91.63	12.86%	4,094,699
May 7, 2025	80.62	81.52	79.34	81.19	81.19	1.39%	2,837,086
May 6, 2025	80.55	81.71	78.82	80.08	80.08	-2.97%	2,238,940
May 5, 2025	83.42	83.66	82.28	82.53	82.53	-1.91%	1,709,742
May 2, 2025	81.06	85.13	80.89	84.14	84.14	5.43%	1,892,164
May 1, 2025	80.97	81.77	79.04	79.81	79.81	-0.86%	1,582,752
Apr 30, 2025	78.91	80.81	76.45	80.50	80.50	-1.12%	873,331
Apr 29, 2025	79.59	81.77	79.57	81.41	81.41	1.64%	1,479,908
Apr 28, 2025	79.78	81.32	78.50	80.10	80.10	0.40%	1,479,857
Apr 25, 2025	79.22	80.18	77.69	79.78	79.78	0.63%	1,647,006
Apr 24, 2025	77.85	79.96	77.44	79.28	79.28	2.61%	1,119,843
Apr 23, 2025	79.87	81.10	76.83	77.26	77.26	3.75%	1,677,998
Apr 22, 2025	72.84	75.66	72.65	74.47	74.47	3.75%	982,822
Apr 21, 2025	72.88	73.14	69.19	71.78	71.78	-3.26%	1,575,908
Apr 17, 2025	74.03	74.71	73.15	74.20	74.20	0.73%	1,342,395
Apr 16, 2025	73.70	74.46	72.07	73.66	73.66	-1.37%	766,842
Apr 15, 2025	74.45	75.57	74.24	74.68	74.68	0.26%	1,362,690
Apr 14, 2025	75.70	77.93	73.25	74.49	74.49	1.31%	1,736,683
Apr 11, 2025	72.57	74.99	70.20	73.53	73.53	0.99%	2,038,817
Apr 10, 2025	74.99	75.88	70.32	72.81	72.81	-7.54%	3,084,600
Apr 9, 2025	64.93	81.65	64.32	78.75	78.75	19.97%	6,384,009
Apr 8, 2025	72.63	74.06	64.37	65.64	65.64	-6.55%	2,759,676
Apr 7, 2025	66.09	75.10	64.00	70.24	70.24	0.21%	5,698,577
Apr 4, 2025	63.09	75.32	60.50	70.09	70.09	0.86%	6,749,005
Apr 3, 2025	77.07	77.24	66.35	69.49	69.49	-21.42%	8,117,145
Apr 2, 2025	82.14	89.69	82.14	88.43	88.43	5.02%	1,688,265
Apr 1, 2025	82.85	84.70	81.71	84.20	84.20	0.95%	1,124,736
Mar 31, 2025	82.15	83.60	80.54	83.41	83.41	-0.73%	1,168,579
Mar 28, 2025	85.31	85.73	83.05	84.02	84.02	-1.57%	1,673,124
Mar 27, 2025	89.17	89.80	84.64	85.36	85.36	-4.91%	2,594,406
Mar 26, 2025	92.55	92.64	88.88	89.77	89.77	-1.98%	1,110,540
Mar 25, 2025	92.65	93.63	90.59	91.58	91.58	-0.56%	907,014
Mar 24, 2025	90.48	93.27	89.10	92.10	92.10	4.72%	1,937,513
Mar 21, 2025	88.32	89.45	86.79	87.95	87.95	-1.62%	1,397,193
Mar 20, 2025	90.29	92.79	88.98	89.40	89.40	-0.95%	1,615,614
Mar 19, 2025	86.56	90.57	86.53	90.26	90.26	3.95%	1,390,418
Mar 18, 2025	88.93	89.35	86.07	86.83	86.83	-3.54%	876,518
Mar 17, 2025	87.00	90.29	85.65	90.02	90.02	1.98%	1,412,479
Mar 14, 2025	87.50	88.77	86.80	88.27	88.27	1.51%	1,563,158
Mar 13, 2025	90.16	91.00	86.64	86.96	86.96	-4.55%	1,859,518
Mar 12, 2025	91.89	92.81	88.92	91.11	91.11	2.29%	1,826,230
Mar 11, 2025	87.39	89.97	85.50	89.07	89.07	2.79%	2,149,888
Mar 10, 2025	87.57	87.99	85.10	86.65	86.65	-4.41%	2,235,060
Mar 7, 2025	90.29	90.99	83.65	90.65	90.65	-0.29%	2,686,634
Mar 6, 2025	93.36	95.00	90.25	90.91	90.91	-5.61%	1,049,927
Mar 5, 2025	95.02	96.60	94.97	96.31	96.31	1.97%	1,281,970
Mar 4, 2025	97.50	98.02	94.17	94.45	94.45	-4.89%	1,719,175
Mar 3, 2025	105.70	106.16	98.94	99.31	99.31	-5.50%	1,087,962