Get the Stockscreener App
108.34
1.86%
1.98
After Hours:
108.34
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 05, 2025, is $108.34.
- 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 227.51% to $108.34 now.
- The 52-week high stock price for SN is $128.51, representing a 18.62% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for SN is $60.50, indicating a -44.16% 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 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% |
| Dec 01, 2025 | $101.9 | $94.94 | $6.94 | 2,027,842.0 | +3.92% |
| Nov 28, 2025 | $97.94 | $95.67 | $2.27 | 649,370.0 | +1.47% |
| Nov 26, 2025 | $96.92 | $93.51 | $3.41 | 1,923,138.0 | +3.05% |
| Nov 25, 2025 | $95.67 | $87.89 | $7.78 | 3,091,371.0 | +6.02% |
| Nov 24, 2025 | $89.09 | $86.45 | $2.64 | 1,528,819.0 | +0.57% |
| Nov 21, 2025 | $89.87 | $85.12 | $4.75 | 2,020,042.0 | +2.82% |
| Nov 20, 2025 | $90.53 | $85.01 | $5.52 | 1,867,355.0 | -2.61% |
| Nov 19, 2025 | $88.17 | $84.99 | $3.18 | 1,676,764.0 | +3.33% |
| Nov 18, 2025 | $85.20 | $83.21 | $1.99 | 1,884,969.0 | -0.08% |
| Nov 17, 2025 | $89.30 | $84.14 | $5.16 | 2,525,556.0 | -3.86% |
| Nov 14, 2025 | $91.28 | $87.86 | $3.42 | 2,474,860.0 | -3.56% |
| Nov 13, 2025 | $94.61 | $91.20 | $3.41 | 1,467,758.0 | -2.82% |
| Nov 12, 2025 | $95.20 | $92.39 | $2.81 | 1,806,613.0 | +1.91% |
| Nov 11, 2025 | $96.81 | $91.26 | $5.55 | 1,576,637.0 | -2.74% |
| Nov 10, 2025 | $97.57 | $93.88 | $3.69 | 2,652,037.0 | +2.53% |
| Nov 07, 2025 | $93.39 | $88.80 | $4.59 | 2,142,128.0 | +0.59% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $108.6 | $94.94 | $13.66 | 12,521,868.0 | +11.04% |
| 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% |
Sharkninja Inc Stock (SN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.40 | $45.70 | $7.70 | 21,273,352.0 | +8.87% |
| Nov, 2023 | $49.49 | $40.27 | $9.22 | 23,269,125.0 | +12.55% |
| Oct, 2023 | $46.60 | $38.69 | $7.91 | 11,608,667.0 | -9.92% |
| Sep, 2023 | $46.60 | $33.08 | $13.52 | 25,253,533.0 | +0.00% |
1.83%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):