Get the Stockscreener App
118.64
0.76%
-0.91
After Hours:
119.00
0.36
+0.30%
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 February 10, 2026, is $118.64.
- Sharkninja Inc all-time high stock price is $129.19, occurred on January 13, 2026.
- The lowest Sharkninja Inc stock price recorded was $33.08 on September 08, 2023. Since then, Sharkninja Inc's stock price has risen over 258.65% to $118.64 now.
- The 52-week high stock price for SN is $129.19, representing a 8.89% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for SN is $60.50, indicating a -49.01% 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $121.2 | $116.1 | $5.07 | 1,975,742.0 | -0.76% |
| Feb 09, 2026 | $120.8 | $116.1 | $4.72 | 1,377,662.0 | +2.42% |
| Feb 06, 2026 | $117.6 | $113.9 | $3.71 | 1,223,771.0 | +3.10% |
| Feb 05, 2026 | $117.1 | $112.6 | $4.53 | 1,195,542.0 | -2.56% |
| Feb 04, 2026 | $120.9 | $112.6 | $8.30 | 1,407,279.0 | -2.72% |
| Feb 03, 2026 | $122.3 | $117.5 | $4.87 | 1,213,121.0 | -0.05% |
| Feb 02, 2026 | $119.9 | $116.8 | $3.17 | 1,102,055.0 | +1.09% |
| Jan 30, 2026 | $119.7 | $116.2 | $3.45 | 733,911.0 | -0.96% |
| Jan 29, 2026 | $121.0 | $116.6 | $4.43 | 1,602,068.0 | -0.41% |
| Jan 28, 2026 | $123.6 | $119.8 | $3.81 | 1,433,292.0 | -2.28% |
| Jan 27, 2026 | $124.2 | $120.7 | $3.48 | 1,454,449.0 | -0.47% |
| Jan 26, 2026 | $124.1 | $122.0 | $2.09 | 1,156,509.0 | -0.18% |
| Jan 23, 2026 | $125.0 | $122.0 | $2.98 | 817,868.0 | -0.43% |
| Jan 22, 2026 | $126.1 | $123.7 | $2.35 | 988,324.0 | +0.66% |
| Jan 21, 2026 | $126.2 | $122.7 | $3.50 | 1,465,050.0 | +0.31% |
| Jan 20, 2026 | $126.3 | $121.4 | $4.90 | 1,292,137.0 | -3.37% |
| Jan 16, 2026 | $128.2 | $126.4 | $1.83 | 996,999.0 | +0.71% |
| Jan 15, 2026 | $127.5 | $123.9 | $3.60 | 1,356,536.0 | +1.85% |
| Jan 14, 2026 | $127.7 | $123.1 | $4.60 | 1,437,014.0 | -1.85% |
| Jan 13, 2026 | $129.2 | $124.0 | $5.18 | 2,114,452.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $122.3 | $112.6 | $9.73 | 11,470,914.0 | +0.37% |
| Jan, 2026 | $129.2 | $109.3 | $19.84 | 29,729,999.0 | +5.63% |
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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):