Get the Stockscreener App
111.90
1.57%
-1.79
After Hours:
109.67
-2.23
-1.99%
Sharkninja Inc Stock (SN) Price History
The historical daily chart and data for Sharkninja Inc stock (SN), show that the latest closing stock price as of December 31, 2025, is $111.90.
- Sharkninja Inc all-time high stock price is $128.51, occurred on August 07, 2025.
- The lowest Sharkninja Inc stock price recorded was $33.08 on September 08, 2023. Since then, Sharkninja Inc's stock price has risen over 238.27% to $111.90 now.
- The 52-week high stock price for SN is $128.51, representing a 14.84% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for SN is $60.50, indicating a -45.93% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about SN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $113.9 | $111.4 | $2.50 | 686,957.0 | -1.57% |
| Dec 30, 2025 | $114.2 | $112.5 | $1.80 | 1,134,413.0 | +0.33% |
| Dec 29, 2025 | $114.7 | $112.9 | $1.75 | 781,524.0 | -0.60% |
| Dec 26, 2025 | $114.4 | $112.5 | $1.94 | 479,402.0 | +0.99% |
| Dec 24, 2025 | $114.0 | $111.7 | $2.27 | 530,893.0 | -0.61% |
| Dec 23, 2025 | $117.2 | $112.7 | $4.51 | 1,376,504.0 | -2.96% |
| Dec 22, 2025 | $118.4 | $114.5 | $3.85 | 1,361,544.0 | +1.54% |
| Dec 19, 2025 | $115.7 | $113.1 | $2.64 | 1,362,814.0 | +1.10% |
| Dec 18, 2025 | $115.0 | $112.7 | $2.33 | 1,278,156.0 | +0.94% |
| Dec 17, 2025 | $115.1 | $112.0 | $3.08 | 813,987.0 | -0.81% |
| Dec 16, 2025 | $115.4 | $112.3 | $3.03 | 1,023,836.0 | +0.22% |
| Dec 15, 2025 | $114.7 | $111.9 | $2.77 | 1,289,107.0 | +0.84% |
| Dec 12, 2025 | $115.0 | $111.7 | $3.32 | 1,187,655.0 | -1.34% |
| Dec 11, 2025 | $115.3 | $113.0 | $2.34 | 1,346,637.0 | +0.82% |
| Dec 10, 2025 | $113.5 | $108.7 | $4.79 | 1,556,535.0 | +2.84% |
| Dec 09, 2025 | $112.4 | $107.8 | $4.59 | 2,179,271.0 | +0.92% |
| Dec 08, 2025 | $110.7 | $107.3 | $3.46 | 2,130,311.0 | +0.74% |
| Dec 05, 2025 | $108.6 | $106.3 | $2.31 | 1,397,041.0 | +1.86% |
| Dec 04, 2025 | $107.4 | $104.2 | $3.18 | 1,868,838.0 | -1.01% |
| Dec 03, 2025 | $108.2 | $101.9 | $6.37 | 3,155,593.0 | +5.93% |
| Dec 02, 2025 | $103.9 | $100.9 | $3.03 | 2,675,513.0 | +0.04% |
Sharkninja Inc Stock (SN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sharkninja Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sharkninja Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sharkninja Inc Stock (SN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
Sharkninja Inc Stock (SN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $118.4 | $94.94 | $23.44 | 30,957,416.0 | +16.52% |
| Nov, 2025 | $101.6 | $83.12 | $18.47 | 43,334,382.0 | +14.12% |
| Oct, 2025 | $103.2 | $84.82 | $18.39 | 48,231,354.0 | -17.11% |
| Sep, 2025 | $123.0 | $97.66 | $25.32 | 27,422,793.0 | -11.81% |
| Aug, 2025 | $128.5 | $110.6 | $17.92 | 34,026,012.0 | +0.74% |
| Jul, 2025 | $121.8 | $98.06 | $23.76 | 31,338,716.0 | +17.28% |
| Jun, 2025 | $99.64 | $80.69 | $18.95 | 36,741,858.0 | +7.68% |
| May, 2025 | $105.0 | $78.82 | $26.15 | 36,920,976.0 | +14.20% |
| Apr, 2025 | $89.69 | $60.50 | $29.19 | 52,821,796.0 | -3.49% |
| Mar, 2025 | $106.2 | $80.54 | $25.62 | 31,865,208.0 | -20.63% |
| Feb, 2025 | $123.0 | $101.7 | $21.26 | 26,147,628.0 | -6.01% |
| Jan, 2025 | $115.2 | $95.92 | $19.28 | 17,882,802.0 | +14.84% |
Sharkninja Inc Stock (SN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $106.6 | $92.88 | $13.71 | 19,169,366.0 | -4.79% |
| Nov, 2024 | $105.8 | $85.95 | $19.80 | 38,417,081.0 | +9.04% |
| Oct, 2024 | $112.9 | $90.20 | $22.73 | 29,551,313.0 | -15.18% |
| Sep, 2024 | $109.0 | $93.03 | $15.95 | 24,920,663.0 | +13.45% |
| Aug, 2024 | $95.90 | $69.65 | $26.25 | 33,618,914.0 | +24.68% |
| Jul, 2024 | $78.13 | $70.03 | $8.10 | 21,451,040.0 | +2.26% |
| Jun, 2024 | $80.81 | $73.36 | $7.45 | 21,797,949.0 | -1.92% |
| May, 2024 | $78.90 | $63.80 | $15.10 | 26,013,396.0 | +19.20% |
| Apr, 2024 | $65.61 | $60.72 | $4.89 | 17,595,361.0 | +3.19% |
| Mar, 2024 | $62.95 | $53.81 | $9.14 | 24,205,284.0 | +15.35% |
| Feb, 2024 | $55.38 | $46.88 | $8.50 | 20,372,553.0 | +15.58% |
| Jan, 2024 | $51.35 | $45.85 | $5.50 | 16,488,774.0 | -8.70% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):