⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

SN

SharkNinja, Inc.

Consumer Cyclical · Furnishings, Fixtures & Appliances

169.30USD

-5.8300 (-3.33%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
SharkNinja, Inc.
High
192.86
on 08/27/26
Low
84.57
on 11/18/25
Average
122.3850
1.83mm
Net Chg
60.33
+52.55%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26175.132,103,600
Fr 09/04/26173.381,338,900
Th 09/03/26175.211,193,000
We 09/02/26175.251,681,600
Tu 09/01/26174.922,717,042
Mo 08/31/26192.492,065,147
Fr 08/28/26191.231,319,915
Th 08/27/26192.861,644,285
We 08/26/26188.551,138,928
Tu 08/25/26183.80772,954
Mo 08/24/26182.99973,765
Fr 08/21/26180.761,017,300
Th 08/20/26179.981,349,500
We 08/19/26181.241,159,900
Tu 08/18/26182.821,495,800
Mo 08/17/26183.621,692,600
Fr 08/14/26185.101,389,400
Th 08/13/26188.591,462,500
We 08/12/26186.132,268,000
Tu 08/11/26187.681,828,100
Mo 08/10/26186.172,327,400
Fr 08/07/26185.521,476,000
DateLast PriceVolume
Th 08/06/26179.932,659,000
We 08/05/26182.113,710,400
Tu 08/04/26168.193,445,200
Mo 08/03/26160.572,156,900
Fr 07/31/26161.771,210,500
Th 07/30/26163.33980,100
We 07/29/26159.221,498,400
Tu 07/28/26159.841,253,400
Mo 07/27/26153.191,295,500
DateLast PriceVolume
Tu 07/07/26150.941,444,500
Mo 07/06/26148.921,387,100
Th 07/02/26151.472,330,800
We 07/01/26151.841,855,600
Tu 06/30/26152.271,601,200
Mo 06/29/26146.381,360,000
Fr 06/26/26145.101,776,300
Th 06/25/26142.851,569,000
We 06/24/26
DateLast PriceVolume
We 06/03/26121.261,769,900
Tu 06/02/26122.281,264,300
Mo 06/01/26122.661,674,700
Fr 05/29/26121.897,926,300
Th 05/28/26119.481,614,400
We 05/27/26116.952,150,400
Tu 05/26/26116.212,137,800
Fr 05/22/26112.031,131,600
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26114.651,229,200
Th 04/30/26115.531,048,700
We 04/29/26113.13882,800
Tu 04/28/26114.581,237,900
Mo 04/27/26116.771,342,900
Fr 04/24/26115.74980,300
Th 04/23/26114.69935,200
We 04/22/26117.30917,400
Tu 04/21/26118.17989,800
DateLast PriceVolume
Tu 03/31/26105.902,490,200
Mo 03/30/2697.622,045,100
Fr 03/27/26102.111,678,000
Th 03/26/26104.281,457,600
We 03/25/26107.491,195,000
Tu 03/24/26108.452,028,700
Mo 03/23/26105.162,121,300
Fr 03/20/2698.057,849,300
Th 03/19/26101.93
DateLast PriceVolume
Fr 02/27/26122.872,486,500
Th 02/26/26126.881,583,000
We 02/25/26128.901,633,300
Tu 02/24/26128.111,881,300
Mo 02/23/26124.041,473,500
Fr 02/20/26130.641,471,300
Th 02/19/26127.321,053,600
We 02/18/26127.731,509,800
Tu 02/17/26131.451,384,400
DateLast PriceVolume
Tu 01/27/26122.641,465,900
Mo 01/26/26123.221,157,500
Fr 01/23/26123.44817,900
Th 01/22/26123.97988,300
We 01/21/26123.161,465,100
Tu 01/20/26122.781,292,200
Fr 01/16/26127.06998,600
Th 01/15/26126.171,356,600
We 01/14/26123.88
DateLast PriceVolume
Tu 12/23/25113.571,376,600
Mo 12/22/25117.031,361,600
Fr 12/19/25115.261,362,800
Th 12/18/25114.011,278,200
We 12/17/25112.95814,100
Tu 12/16/25113.871,023,900
Mo 12/15/25113.621,289,100
Fr 12/12/25112.671,187,700
Th 12/11/25114.20
DateLast PriceVolume
Th 11/20/2585.111,890,900
We 11/19/2587.391,705,600
Tu 11/18/2584.571,893,100
Mo 11/17/2584.642,530,800
Fr 11/14/2588.042,475,300
Th 11/13/2591.291,478,200
We 11/12/2593.941,806,600
Tu 11/11/2592.181,576,800
Mo 11/10/2594.782,652,000
DateLast PriceVolume
Tu 10/21/2593.451,751,900
Mo 10/20/2592.811,343,700
Fr 10/17/2593.921,514,200
Th 10/16/2593.932,436,100
We 10/15/2594.823,766,300
Tu 10/14/2591.382,005,500
Mo 10/13/2589.201,693,500
Fr 10/10/2588.372,412,100
Th 10/09/2589.30
DateLast PriceVolume
Fr 09/19/25114.961,404,400
Th 09/18/25116.951,035,300
We 09/17/25113.951,311,700
Tu 09/16/25113.011,079,200
Mo 09/15/25114.50841,200
Fr 09/12/25113.93675,100
Th 09/11/25115.54878,100
We 09/10/25116.04755,600
Tu 09/09/25115.28874,500
Fr 07/24/26148.601,198,900
Th 07/23/26145.832,002,600
We 07/22/26147.111,654,200
Tu 07/21/26147.822,129,800
Mo 07/20/26152.831,388,300
Fr 07/17/26154.531,708,300
Th 07/16/26154.21894,600
We 07/15/26150.051,212,700
Tu 07/14/26149.891,421,900
Mo 07/13/26149.791,280,700
Fr 07/10/26152.653,642,200
Th 07/09/26148.81702,300
We 07/08/26146.491,171,000
140.19
1,323,500
Tu 06/23/26134.901,227,900
Mo 06/22/26138.561,464,900
Th 06/18/26140.842,484,000
We 06/17/26133.561,174,000
Tu 06/16/26136.281,661,400
Mo 06/15/26133.091,338,600
Fr 06/12/26133.801,340,000
Th 06/11/26135.592,243,800
We 06/10/26128.222,222,100
Tu 06/09/26128.483,411,600
Mo 06/08/26118.282,368,500
Fr 06/05/26119.821,667,200
Th 06/04/26123.471,774,800
112.21
1,899,900
We 05/20/26107.151,718,100
Tu 05/19/26101.992,363,300
Mo 05/18/26106.411,905,400
Fr 05/15/26105.6311,957,600
Th 05/14/26106.704,339,500
We 05/13/26102.942,411,200
Tu 05/12/26108.412,038,800
Mo 05/11/26107.492,000,900
Fr 05/08/26111.671,784,000
Th 05/07/26113.122,551,400
We 05/06/26115.494,424,600
Tu 05/05/26117.412,108,400
Mo 05/04/26114.801,361,600
Mo 04/20/26121.66838,500
Fr 04/17/26119.601,350,200
Th 04/16/26114.881,041,800
We 04/15/26115.512,041,400
Tu 04/14/26116.63953,100
Mo 04/13/26115.371,308,100
Fr 04/10/26115.071,023,000
Th 04/09/26114.961,366,900
We 04/08/26111.911,904,100
Tu 04/07/26104.151,928,200
Mo 04/06/26108.482,258,000
Th 04/02/26104.381,475,900
We 04/01/26106.492,367,600
1,689,300
We 03/18/26102.661,113,800
Tu 03/17/26105.271,918,900
Mo 03/16/26102.951,457,500
Fr 03/13/26100.043,263,500
Th 03/12/26101.682,625,700
We 03/11/26110.161,867,000
Tu 03/10/26112.442,100,600
Mo 03/09/26111.362,617,500
Fr 03/06/26111.102,116,200
Th 03/05/26114.001,555,600
We 03/04/26114.862,139,200
Tu 03/03/26115.742,076,400
Mo 03/02/26120.591,634,600
Fr 02/13/26131.061,721,900
Th 02/12/26129.022,306,000
We 02/11/26125.315,038,900
Tu 02/10/26118.642,006,700
Mo 02/09/26119.551,402,400
Fr 02/06/26116.721,285,300
Th 02/05/26113.211,239,300
We 02/04/26116.181,446,400
Tu 02/03/26119.431,213,100
Mo 02/02/26119.491,102,100
Fr 01/30/26118.20733,900
Th 01/29/26119.351,602,100
We 01/28/26119.841,433,300
1,437,000
Tu 01/13/26126.222,115,100
Mo 01/12/26123.682,188,800
Fr 01/09/26120.491,617,600
Th 01/08/26122.942,356,100
We 01/07/26117.841,240,700
Tu 01/06/26117.222,004,900
Mo 01/05/26110.961,664,000
Fr 01/02/26113.851,830,400
We 12/31/25111.90687,000
Tu 12/30/25113.691,134,400
Mo 12/29/25113.32781,500
Fr 12/26/25114.00479,400
We 12/24/25112.88530,900
1,346,700
We 12/10/25113.271,556,600
Tu 12/09/25110.142,179,300
Mo 12/08/25109.142,130,300
Fr 12/05/25108.341,397,200
Th 12/04/25106.361,868,900
We 12/03/25107.443,281,500
Tu 12/02/25101.432,680,600
Mo 12/01/25101.392,028,500
Fr 11/28/2597.57649,400
We 11/26/2596.161,923,300
Tu 11/25/2593.313,092,000
Mo 11/24/2588.011,542,100
Fr 11/21/2587.512,020,700
Fr 11/07/2592.442,151,400
Th 11/06/2591.905,493,700
We 11/05/2586.393,371,300
Tu 11/04/2584.692,269,600
Mo 11/03/2585.302,896,400
Fr 10/31/2585.503,817,700
Th 10/30/2587.594,180,400
We 10/29/2595.511,144,000
Tu 10/28/2597.161,581,800
Mo 10/27/2596.751,292,200
Fr 10/24/2596.661,365,500
Th 10/23/2596.822,830,500
We 10/22/2591.241,726,900
1,687,900
We 10/08/2591.661,610,400
Tu 10/07/2591.782,577,700
Mo 10/06/2594.352,496,900
Fr 10/03/2598.091,706,900
Th 10/02/25101.131,453,200
We 10/01/25100.341,900,000
Tu 09/30/25103.153,761,200
Mo 09/29/25106.221,651,500
Fr 09/26/25105.901,353,900
Th 09/25/25106.071,186,900
We 09/24/25107.641,236,900
Tu 09/23/25109.661,123,800
Mo 09/22/25109.801,801,600
Mo 09/08/25114.801,084,100