SharkNinja, Inc. (SN) Historical Stock Data
112.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SN is up 0.50% a day on average. There have been 19 days where SharkNinja, Inc. closed green and 11 days where SN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 113.60 | 112.88 | ↓$0.72 (-0.63%) | 111.73 | 113.99 | 530.89K |
| 2025-12-23 | 117.23 | 113.57 | ↓$3.66 (-3.12%) | 112.72 | 117.23 | 1.38M |
| 2025-12-22 | 114.75 | 117.03 | ↑$2.28 (1.99%) | 114.52 | 118.38 | 1.36M |
| 2025-12-19 | 114.42 | 115.26 | ↑$0.84 (0.73%) | 113.06 | 115.70 | 1.36M |
| 2025-12-18 | 114.00 | 114.01 | ↑$0.01 (0.01%) | 112.67 | 115.00 | 1.28M |
| 2025-12-17 | 113.90 | 112.95 | ↓$0.95 (-0.83%) | 112.03 | 115.11 | 814.09K |
| 2025-12-16 | 113.84 | 113.87 | ↑$0.03 (0.03%) | 112.35 | 115.38 | 1.02M |
| 2025-12-15 | 114.67 | 113.62 | ↓$1.05 (-0.92%) | 111.90 | 114.67 | 1.29M |
| 2025-12-12 | 114.43 | 112.67 | ↓$1.76 (-1.54%) | 111.66 | 114.98 | 1.19M |
| 2025-12-11 | 113.00 | 114.20 | ↑$1.20 (1.06%) | 113.00 | 115.34 | 1.35M |
| 2025-12-10 | 110.73 | 113.27 | ↑$2.54 (2.29%) | 108.68 | 113.47 | 1.56M |
| 2025-12-09 | 108.25 | 110.14 | ↑$1.89 (1.75%) | 107.82 | 112.41 | 2.18M |
| 2025-12-08 | 108.75 | 109.14 | ↑$0.39 (0.36%) | 107.27 | 110.73 | 2.13M |
| 2025-12-05 | 106.29 | 108.34 | ↑$2.05 (1.93%) | 106.29 | 108.60 | 1.40M |
| 2025-12-04 | 107.24 | 106.36 | ↓$0.88 (-0.82%) | 104.25 | 107.43 | 1.87M |
| 2025-12-03 | 101.87 | 107.44 | ↑$5.57 (5.47%) | 101.87 | 108.24 | 3.28M |
| 2025-12-02 | 101.66 | 101.43 | ↓$0.23 (-0.23%) | 100.89 | 103.92 | 2.68M |
| 2025-12-01 | 95.99 | 101.39 | ↑$5.40 (5.63%) | 94.94 | 101.88 | 2.03M |
| 2025-11-28 | 96.38 | 97.57 | ↑$1.19 (1.23%) | 95.67 | 97.94 | 649.37K |
| 2025-11-26 | 93.51 | 96.16 | ↑$2.65 (2.83%) | 93.51 | 96.92 | 1.92M |
| 2025-11-25 | 88.40 | 93.31 | ↑$4.91 (5.55%) | 87.90 | 95.67 | 3.09M |
| 2025-11-24 | 87.15 | 88.01 | ↑$0.86 (0.99%) | 86.46 | 89.09 | 1.54M |
| 2025-11-21 | 85.96 | 87.51 | ↑$1.55 (1.80%) | 85.12 | 89.87 | 2.02M |
| 2025-11-20 | 89.53 | 85.11 | ↓$4.42 (-4.94%) | 85.01 | 90.53 | 1.89M |
| 2025-11-19 | 85.66 | 87.39 | ↑$1.73 (2.02%) | 84.99 | 88.17 | 1.71M |
| 2025-11-18 | 84.57 | 84.57 | ↑$0.00 (0.00%) | 83.21 | 85.20 | 1.89M |
| 2025-11-17 | 88.35 | 84.64 | ↓$3.71 (-4.20%) | 84.14 | 89.30 | 2.53M |
| 2025-11-14 | 89.80 | 88.04 | ↓$1.76 (-1.96%) | 87.86 | 91.28 | 2.48M |
| 2025-11-13 | 93.65 | 91.29 | ↓$2.36 (-2.52%) | 91.20 | 94.61 | 1.48M |
| 2025-11-12 | 93.06 | 93.94 | ↑$0.88 (0.95%) | 92.39 | 95.20 | 1.81M |
Create an account or log in to view more rows.
$SN cup and handle!
$SN this is my only green stonk!
I really like this stonk.
$SN Beautiful!! 😀
$SN Moon soon
$SN Any red I see I shall buy
$SN Buy it up so it crashes harder in the next two trading days
$SN the trend is your friend
until the end.
$SN has just been halted from trading.
$SN swing puts
$SN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol