SharkNinja, Inc. (SN) Historical Stock Data
106.36 ↓1.08 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SN is up 0.02% a day on average. There have been 15 days where SharkNinja, Inc. closed green and 15 days where SN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 94.53 | 92.18 | ↓$2.35 (-2.49%) | 91.26 | 96.81 | 1.58M |
| 2025-11-10 | 94.25 | 94.78 | ↑$0.53 (0.56%) | 93.88 | 97.57 | 2.65M |
| 2025-11-07 | 92.18 | 92.44 | ↑$0.26 (0.28%) | 88.80 | 93.39 | 2.15M |
| 2025-11-06 | 93.93 | 91.90 | ↓$2.03 (-2.16%) | 89.89 | 101.59 | 5.49M |
| 2025-11-05 | 84.38 | 86.39 | ↑$2.01 (2.38%) | 83.12 | 88.84 | 3.37M |
| 2025-11-04 | 85.49 | 84.69 | ↓$0.80 (-0.94%) | 83.48 | 86.06 | 2.27M |
| 2025-11-03 | 85.78 | 85.30 | ↓$0.48 (-0.56%) | 83.64 | 86.31 | 2.46M |
| 2025-10-31 | 88.53 | 85.50 | ↓$3.03 (-3.42%) | 84.84 | 88.74 | 3.45M |
| 2025-10-30 | 95.00 | 87.59 | ↓$7.41 (-7.80%) | 87.22 | 95.00 | 4.18M |
| 2025-10-29 | 96.31 | 95.51 | ↓$0.80 (-0.83%) | 94.90 | 97.67 | 0.97M |
| 2025-10-28 | 96.78 | 97.16 | ↑$0.38 (0.39%) | 95.01 | 97.72 | 1.58M |
| 2025-10-27 | 98.00 | 96.75 | ↓$1.25 (-1.28%) | 96.33 | 98.36 | 1.29M |
| 2025-10-24 | 97.48 | 96.66 | ↓$0.82 (-0.84%) | 95.90 | 97.90 | 1.37M |
| 2025-10-23 | 91.75 | 96.82 | ↑$5.07 (5.53%) | 91.55 | 98.52 | 2.83M |
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