SharkNinja Inc. (SN)
NYSE: SN
· Real-Time Price · USD
98.15
-2.98 (-2.95%)
At close: Oct 03, 2025, 3:59 PM
98.66
0.52%
After-hours: Oct 03, 2025, 07:49 PM EDT
SN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 101.36 | 102.01 | 97.35 | 98.09 | 98.09 | -3.01% | 1,663,844 |
| Oct 2, 2025 | 100.11 | 101.21 | 98.57 | 101.13 | 101.13 | 0.79% | 1,453,200 |
| Oct 1, 2025 | 102.52 | 103.21 | 99.98 | 100.34 | 100.34 | -2.72% | 1,900,000 |
| 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 |
| Sep 25, 2025 | 106.81 | 107.18 | 104.92 | 106.07 | 106.07 | -1.46% | 1,186,929 |
| Sep 24, 2025 | 109.27 | 109.80 | 106.94 | 107.64 | 107.64 | -1.84% | 1,236,997 |
| Sep 23, 2025 | 110.92 | 112.97 | 109.53 | 109.66 | 109.66 | -0.13% | 1,123,843 |
| Sep 22, 2025 | 114.51 | 114.59 | 109.20 | 109.80 | 109.80 | -4.49% | 1,801,797 |
| Sep 19, 2025 | 116.99 | 117.06 | 114.58 | 114.96 | 114.96 | -1.70% | 1,404,400 |
| Sep 18, 2025 | 115.05 | 117.04 | 114.74 | 116.95 | 116.95 | 2.63% | 1,035,355 |
| Sep 17, 2025 | 112.80 | 115.81 | 112.28 | 113.95 | 113.95 | 0.83% | 1,311,719 |
| Sep 16, 2025 | 113.85 | 114.49 | 111.12 | 113.01 | 113.01 | -1.30% | 1,079,206 |
| Sep 15, 2025 | 114.36 | 116.11 | 113.15 | 114.50 | 114.50 | 0.50% | 841,368 |
| Sep 12, 2025 | 115.50 | 115.52 | 113.89 | 113.93 | 113.93 | -1.39% | 675,100 |
| Sep 11, 2025 | 116.45 | 117.54 | 115.52 | 115.54 | 115.54 | -0.43% | 878,145 |
| Sep 10, 2025 | 115.05 | 117.45 | 114.97 | 116.04 | 116.04 | 0.66% | 755,600 |
| Sep 9, 2025 | 115.07 | 115.34 | 113.60 | 115.28 | 115.28 | 0.42% | 874,500 |
| Sep 8, 2025 | 118.00 | 118.00 | 114.76 | 114.80 | 114.80 | -2.03% | 1,084,195 |
Page 1 of 28