5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
+3.71%
3 MONTH PERFORMANCE
+49.62%
6 MONTH PERFORMANCE
+6.48%
YEAR-TO-DATE PERFORMANCE
+13.80%
1 YEAR PERFORMANCE
+14.87%
SharkNinja Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $127.05 | $128.73 (1.32%) | $129.00 | $126.84 | 52.74 K | |
| 02/19/2026 | $127.05 | $127.32 (0.21%) | $127.89 | $125.31 | 1.05 M | $17.97 B |
| 02/18/2026 | $130.73 | $127.73 (-2.29%) | $132.80 | $127.31 | 1.51 M | $18.03 B |
| 02/17/2026 | $131.86 | $131.45 (-0.31%) | $133.99 | $127.04 | 1.38 M | $18.55 B |
| 02/13/2026 | $129.58 | $131.06 (1.14%) | $132.47 | $126.12 | 1.72 M | $18.50 B |
| 02/12/2026 | $126.52 | $129.02 (1.98%) | $130.84 | $124.34 | 2.31 M | $18.21 B |
| 02/11/2026 | $114.00 | $125.31 (9.92%) | $130.21 | $113.70 | 5.04 M | $17.69 B |
| 02/10/2026 | $119.99 | $118.64 (-1.13%) | $121.20 | $116.13 | 2.01 M | $16.75 B |
| 02/09/2026 | $116.22 | $119.55 (2.87%) | $120.78 | $116.06 | 1.40 M | $16.87 B |
| 02/06/2026 | $113.87 | $116.72 (2.5%) | $117.58 | $113.87 | 1.29 M | $16.47 B |
| 02/05/2026 | $115.28 | $113.21 (-1.8%) | $117.13 | $112.60 | 1.24 M | $15.98 B |
| 02/04/2026 | $120.10 | $116.18 (-3.26%) | $120.88 | $112.59 | 1.45 M | $16.39 B |
| 02/03/2026 | $119.60 | $119.43 (-0.14%) | $122.32 | $117.45 | 1.21 M | $16.85 B |
| 02/02/2026 | $118.61 | $119.49 (0.74%) | $119.93 | $116.77 | 1.10 M | $16.86 B |
| 01/30/2026 | $118.20 | $118.20 (0%) | $119.70 | $116.25 | 733.98 K | $16.68 B |
| 01/29/2026 | $120.00 | $119.35 (-0.54%) | $121.00 | $116.57 | 1.60 M | $16.84 B |
| 01/28/2026 | $122.88 | $119.84 (-2.47%) | $123.56 | $119.75 | 1.43 M | $16.91 B |
| 01/27/2026 | $123.54 | $122.64 (-0.73%) | $124.21 | $120.73 | 1.47 M | $17.31 B |
| 01/26/2026 | $123.74 | $123.22 (-0.42%) | $124.10 | $122.01 | 1.16 M | $17.39 B |
| 01/23/2026 | $124.05 | $123.44 (-0.49%) | $124.99 | $122.01 | 817.95 K | $17.42 B |
| 01/22/2026 | $124.37 | $123.97 (-0.32%) | $126.07 | $123.72 | 988.40 K | $17.49 B |
| 01/21/2026 | $123.93 | $123.16 (-0.62%) | $126.23 | $122.73 | 1.47 M | $17.38 B |
| 01/20/2026 | $125.07 | $122.78 (-1.83%) | $126.28 | $121.38 | 1.29 M | $17.33 B |
| 01/16/2026 | $126.50 | $127.06 (0.44%) | $128.21 | $126.38 | 998.60 K | $17.93 B |
| 01/15/2026 | $125.21 | $126.17 (0.77%) | $127.51 | $123.90 | 1.36 M | $17.80 B |
| 01/14/2026 | $124.65 | $123.88 (-0.62%) | $127.74 | $123.14 | 1.44 M | $17.48 B |
| 01/13/2026 | $124.45 | $126.22 (1.42%) | $129.19 | $124.01 | 2.12 M | $17.81 B |
| 01/12/2026 | $121.00 | $123.68 (2.21%) | $125.38 | $118.45 | 2.19 M | $17.45 B |
| 01/09/2026 | $123.34 | $120.49 (-2.31%) | $124.75 | $117.51 | 1.62 M | $16.99 B |
| 01/08/2026 | $116.58 | $122.94 (5.46%) | $123.94 | $116.01 | 2.36 M | $17.34 B |
| 01/07/2026 | $118.15 | $117.84 (-0.26%) | $118.88 | $116.07 | 1.24 M | $16.62 B |
| 01/06/2026 | $110.90 | $117.22 (5.7%) | $118.74 | $109.35 | 2.01 M | $16.53 B |
| 01/05/2026 | $113.24 | $110.96 (-2.01%) | $113.81 | $110.16 | 1.66 M | $15.65 B |
| 01/02/2026 | $112.14 | $113.85 (1.52%) | $114.27 | $111.73 | 1.83 M | $16.06 B |
| 12/31/2025 | $113.42 | $111.90 (-1.34%) | $113.88 | $111.38 | 687.02 K | $15.78 B |
| 12/30/2025 | $113.15 | $113.69 (0.48%) | $114.25 | $112.45 | 1.13 M | $16.04 B |
| 12/29/2025 | $113.63 | $113.32 (-0.27%) | $114.65 | $112.90 | 781.57 K | $15.98 B |
| 12/26/2025 | $113.24 | $114.00 (0.67%) | $114.41 | $112.48 | 479.41 K | $16.08 B |
| 12/24/2025 | $113.60 | $112.88 (-0.63%) | $113.99 | $111.73 | 530.90 K | $15.92 B |
| 12/23/2025 | $117.23 | $113.57 (-3.12%) | $117.23 | $112.72 | 1.38 M | $16.02 B |
| 12/22/2025 | $114.75 | $117.03 (1.99%) | $118.38 | $114.52 | 1.36 M | $16.51 B |
| 12/19/2025 | $114.42 | $115.26 (0.73%) | $115.70 | $113.06 | 1.36 M | $16.26 B |
| 12/18/2025 | $114.00 | $114.01 (0.01%) | $115.00 | $112.67 | 1.28 M | $16.08 B |
| 12/17/2025 | $113.90 | $112.95 (-0.83%) | $115.11 | $112.03 | 814.10 K | $15.93 B |
| 12/16/2025 | $113.84 | $113.87 (0.03%) | $115.38 | $112.35 | 1.02 M | $16.06 B |
| 12/15/2025 | $114.67 | $113.62 (-0.92%) | $114.67 | $111.90 | 1.29 M | $16.03 B |
| 12/12/2025 | $114.43 | $112.67 (-1.54%) | $114.98 | $111.66 | 1.19 M | $15.89 B |
| 12/11/2025 | $113.00 | $114.20 (1.06%) | $115.34 | $113.00 | 1.35 M | $16.11 B |
| 12/10/2025 | $110.73 | $113.27 (2.29%) | $113.47 | $108.68 | 1.56 M | $15.98 B |
| 12/09/2025 | $108.25 | $110.14 (1.75%) | $112.41 | $107.82 | 2.18 M | $15.53 B |
| 12/08/2025 | $108.75 | $109.14 (0.36%) | $110.73 | $107.27 | 2.13 M | $15.39 B |
| 12/05/2025 | $106.29 | $108.34 (1.93%) | $108.60 | $106.29 | 1.40 M | $15.28 B |
| 12/04/2025 | $107.24 | $106.36 (-0.82%) | $107.43 | $104.25 | 1.87 M | $15.00 B |
| 12/03/2025 | $101.87 | $107.44 (5.47%) | $108.24 | $101.87 | 3.28 M | $15.15 B |
| 12/02/2025 | $101.66 | $101.43 (-0.23%) | $103.92 | $100.89 | 2.68 M | $14.31 B |
| 12/01/2025 | $95.99 | $101.39 (5.63%) | $101.88 | $94.94 | 2.03 M | $14.30 B |
| 11/28/2025 | $96.38 | $97.57 (1.23%) | $97.94 | $95.67 | 649.40 K | $13.76 B |
| 11/26/2025 | $93.51 | $96.16 (2.83%) | $96.92 | $93.51 | 1.92 M | $13.56 B |
| 11/25/2025 | $88.40 | $93.31 (5.55%) | $95.67 | $87.90 | 3.09 M | $13.16 B |
| 11/24/2025 | $87.15 | $88.01 (0.99%) | $89.09 | $86.46 | 1.54 M | $12.41 B |
| 11/21/2025 | $85.96 | $87.51 (1.8%) | $89.87 | $85.12 | 2.02 M | $12.34 B |
| 11/20/2025 | $89.53 | $85.11 (-4.94%) | $90.53 | $85.01 | 1.89 M | $12.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
