Get the Stockscreener App
187.51
0.36%
-1.08
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 August 14, 2026, is $187.51.
- Sharkninja Inc all-time high stock price is $191.22, occurred on August 11, 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 466.84% to $187.51 now.
- The 52-week high stock price for SN is $191.22, representing a 1.98% increase from the current share price, occurred on August 11, 2026.
- The 52-week low stock price for SN is $83.12, indicating a -55.67% decrease from the current share price, occurred on November 05, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $190.3 | $186.6 | $3.69 | 151,409.0 | -0.65% |
| Aug 13, 2026 | $190.2 | $184.3 | $5.87 | 1,462,431.0 | +1.32% |
| Aug 12, 2026 | $190.0 | $182.9 | $7.08 | 2,267,982.0 | -0.83% |
| Aug 11, 2026 | $191.2 | $183.5 | $7.74 | 1,828,047.0 | +0.81% |
| Aug 10, 2026 | $187.5 | $183.0 | $4.54 | 2,327,255.0 | +0.35% |
| Aug 07, 2026 | $187.6 | $179.2 | $8.45 | 1,475,317.0 | +3.11% |
| Aug 06, 2026 | $187.0 | $178.1 | $8.98 | 2,658,806.0 | -1.20% |
| Aug 05, 2026 | $182.8 | $166.7 | $16.19 | 3,707,657.0 | +8.28% |
| Aug 04, 2026 | $169.7 | $161.7 | $8.03 | 3,444,709.0 | +4.75% |
| Aug 03, 2026 | $164.7 | $158.7 | $6.03 | 2,155,124.0 | -0.77% |
| Jul 31, 2026 | $164.4 | $161.5 | $2.85 | 1,038,898.0 | -0.93% |
| Jul 30, 2026 | $163.9 | $158.5 | $5.42 | 980,075.0 | +2.58% |
| Jul 29, 2026 | $163.7 | $156.9 | $6.82 | 1,498,216.0 | -0.39% |
| Jul 28, 2026 | $160.0 | $153.2 | $6.80 | 1,252,593.0 | +4.34% |
| Jul 27, 2026 | $154.3 | $151.2 | $3.10 | 1,295,352.0 | +3.09% |
| Jul 24, 2026 | $149.4 | $144.8 | $4.60 | 1,198,906.0 | +1.90% |
| Jul 23, 2026 | $147.9 | $141.9 | $6.00 | 2,002,552.0 | -0.87% |
| Jul 22, 2026 | $148.4 | $143.3 | $5.07 | 1,654,201.0 | -0.48% |
| Jul 21, 2026 | $154.5 | $147.5 | $7.04 | 2,129,842.0 | -3.28% |
| Jul 20, 2026 | $156.4 | $150.8 | $5.54 | 1,388,274.0 | -1.10% |
| Jul 17, 2026 | $156.9 | $152.7 | $4.14 | 1,708,287.0 | +0.21% |
| Jul 16, 2026 | $154.4 | $149.2 | $5.20 | 894,625.0 | +2.77% |
| Jul 15, 2026 | $153.1 | $149.9 | $3.21 | 1,211,417.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $191.2 | $158.7 | $32.55 | 21,478,737.0 | +15.79% |
| Jul, 2026 | $164.4 | $141.9 | $22.49 | 30,820,566.0 | +6.27% |
| Jun, 2026 | $152.5 | $116.8 | $35.66 | 36,528,620.0 | +24.92% |
| May, 2026 | $123.6 | $100.1 | $23.46 | 58,935,582.0 | +5.51% |
| Apr, 2026 | $124.4 | $99.14 | $25.27 | 28,186,336.0 | +9.09% |
| Mar, 2026 | $123.5 | $96.86 | $26.64 | 48,880,153.0 | -13.81% |
| Feb, 2026 | $134.0 | $112.6 | $21.41 | 32,643,816.0 | +3.95% |
| 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% |
0.08%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):