5 DAY PERFORMANCE
+6.49%
1 MONTH PERFORMANCE
+16.11%
3 MONTH PERFORMANCE
+28.04%
6 MONTH PERFORMANCE
+81.02%
YEAR-TO-DATE PERFORMANCE
+86.89%
1 YEAR PERFORMANCE
+138.76%
SharkNinja Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $198.02 | $209.12 (5.61%) | $209.55 | $197.52 | 2.34 M | $29.57 B |
| 10/28/2026 | $197.46 | $198.17 (0.36%) | $198.87 | $194.45 | 1.24 M | $28.02 B |
| 10/27/2026 | $197.80 | $197.53 (-0.14%) | $199.75 | $193.80 | 1.02 M | $27.93 B |
| 10/26/2026 | $196.86 | $198.63 (0.9%) | $199.84 | $192.36 | 928.80 K | $28.08 B |
| 10/23/2026 | $198.00 | $196.38 (-0.82%) | $199.63 | $194.72 | 1.02 M | $27.77 B |
| 10/22/2026 | $194.94 | $199.16 (2.16%) | $200.06 | $194.64 | 1.36 M | $28.16 B |
| 10/21/2026 | $199.34 | $197.58 (-0.88%) | $200.39 | $196.29 | 1.40 M | $27.93 B |
| 10/20/2026 | $189.73 | $198.72 (4.74%) | $198.97 | $188.94 | 1.31 M | $28.10 B |
| 10/19/2026 | $189.38 | $188.94 (-0.23%) | $192.18 | $187.10 | 769.92 K | $26.71 B |
| 10/16/2026 | $193.68 | $186.51 (-3.7%) | $196.25 | $186.13 | 1.14 M | $26.37 B |
| 10/15/2026 | $187.55 | $193.68 (3.27%) | $196.35 | $185.11 | 1.46 M | $27.38 B |
| 10/14/2026 | $186.67 | $186.32 (-0.19%) | $188.45 | $183.60 | 1.14 M | $26.34 B |
| 10/13/2026 | $191.12 | $188.80 (-1.21%) | $193.68 | $187.65 | 1.03 M | $26.69 B |
| 10/12/2026 | $184.62 | $189.98 (2.9%) | $193.50 | $184.57 | 1.51 M | $26.86 B |
| 10/09/2026 | $185.20 | $184.98 (-0.12%) | $186.75 | $183.36 | 895.20 K | $26.15 B |
| 10/08/2026 | $183.07 | $184.87 (0.98%) | $185.73 | $181.10 | 994.91 K | $26.14 B |
| 10/07/2026 | $183.00 | $185.19 (1.2%) | $185.97 | $181.96 | 1.29 M | $26.18 B |
| 10/06/2026 | $183.47 | $184.72 (0.68%) | $185.69 | $182.38 | 761.86 K | $26.12 B |
| 10/05/2026 | $182.88 | $182.69 (-0.1%) | $186.33 | $181.18 | 1.29 M | $25.83 B |
| 10/02/2026 | $183.57 | $182.57 (-0.54%) | $183.57 | $180.24 | 925.10 K | $25.81 B |
| 10/01/2026 | $178.10 | $179.78 (0.94%) | $181.56 | $177.48 | 1.06 M | $25.42 B |
| 09/30/2026 | $184.52 | $180.12 (-2.38%) | $185.00 | $179.80 | 1.10 M | $25.47 B |
| 09/29/2026 | $184.05 | $182.44 (-0.87%) | $184.69 | $179.92 | 910.32 K | $25.79 B |
| 09/28/2026 | $175.64 | $181.99 (3.62%) | $184.63 | $175.03 | 1.58 M | $25.73 B |
| 09/25/2026 | $175.37 | $177.74 (1.35%) | $181.09 | $174.45 | 1.30 M | $25.13 B |
| 09/24/2026 | $168.45 | $176.94 (5.04%) | $177.06 | $167.36 | 1.53 M | $25.02 B |
| 09/23/2026 | $169.29 | $168.49 (-0.47%) | $170.58 | $165.30 | 1.00 M | $23.82 B |
| 09/22/2026 | $170.00 | $169.01 (-0.58%) | $172.15 | $167.16 | 2.91 M | $23.90 B |
| 09/21/2026 | $167.71 | $167.50 (-0.13%) | $169.05 | $165.26 | 2.54 M | $23.68 B |
| 09/18/2026 | $167.06 | $165.75 (-0.78%) | $168.25 | $164.04 | 6.28 M | $23.43 B |
| 09/17/2026 | $173.02 | $166.16 (-3.96%) | $173.99 | $165.51 | 3.14 M | $23.49 B |
| 09/16/2026 | $168.88 | $170.68 (1.07%) | $174.79 | $167.51 | 3.50 M | $24.13 B |
| 09/15/2026 | $169.44 | $167.09 (-1.39%) | $170.98 | $164.66 | 1.93 M | $23.62 B |
| 09/14/2026 | $160.08 | $169.62 (5.96%) | $170.17 | $158.82 | 1.77 M | $23.98 B |
| 09/11/2026 | $165.01 | $160.80 (-2.55%) | $165.90 | $157.01 | 2.54 M | $22.73 B |
| 09/10/2026 | $168.55 | $162.58 (-3.54%) | $169.16 | $160.49 | 2.09 M | $22.99 B |
| 09/09/2026 | $172.67 | $169.30 (-1.95%) | $174.70 | $168.26 | 1.72 M | $23.94 B |
| 09/08/2026 | $174.41 | $175.13 (0.41%) | $182.23 | $174.20 | 2.10 M | $24.76 B |
| 09/04/2026 | $174.19 | $173.38 (-0.47%) | $176.21 | $172.71 | 1.34 M | $24.51 B |
| 09/03/2026 | $176.50 | $175.21 (-0.73%) | $177.19 | $172.48 | 1.19 M | $24.77 B |
| 09/02/2026 | $175.45 | $175.25 (-0.11%) | $175.85 | $170.10 | 1.68 M | $24.78 B |
| 09/01/2026 | $189.99 | $174.92 (-7.93%) | $191.50 | $174.27 | 2.78 M | $24.73 B |
| 08/31/2026 | $189.79 | $192.49 (1.42%) | $193.37 | $189.50 | 2.07 M | $27.22 B |
| 08/28/2026 | $193.63 | $191.23 (-1.24%) | $194.54 | $191.03 | 1.32 M | $27.04 B |
| 08/27/2026 | $188.00 | $192.86 (2.59%) | $194.07 | $187.25 | 1.65 M | $27.27 B |
| 08/26/2026 | $184.49 | $188.55 (2.2%) | $189.80 | $183.52 | 1.14 M | $26.66 B |
| 08/25/2026 | $185.00 | $183.80 (-0.65%) | $185.00 | $182.04 | 773.02 K | $25.99 B |
| 08/24/2026 | $181.30 | $182.99 (0.93%) | $184.09 | $180.65 | 973.83 K | $25.87 B |
| 08/21/2026 | $179.99 | $180.76 (0.43%) | $182.89 | $179.66 | 1.02 M | $25.56 B |
| 08/20/2026 | $180.00 | $179.98 (-0.01%) | $181.57 | $177.52 | 1.35 M | $25.45 B |
| 08/19/2026 | $183.60 | $181.24 (-1.29%) | $183.72 | $179.46 | 1.16 M | $25.62 B |
| 08/18/2026 | $181.51 | $182.82 (0.72%) | $185.91 | $179.00 | 1.50 M | $25.85 B |
| 08/17/2026 | $183.35 | $183.62 (0.15%) | $186.32 | $181.58 | 1.69 M | $25.96 B |
| 08/14/2026 | $187.52 | $185.10 (-1.29%) | $190.28 | $182.78 | 1.39 M | $26.17 B |
| 08/13/2026 | $186.60 | $188.59 (1.07%) | $190.21 | $184.34 | 1.46 M | $26.66 B |
| 08/12/2026 | $188.97 | $186.13 (-1.5%) | $190.00 | $182.92 | 2.27 M | $26.32 B |
| 08/11/2026 | $188.00 | $187.68 (-0.17%) | $191.22 | $183.48 | 1.83 M | $26.54 B |
| 08/10/2026 | $185.60 | $186.17 (0.31%) | $187.51 | $182.97 | 2.33 M | $26.32 B |
| 08/07/2026 | $181.73 | $185.52 (2.09%) | $187.63 | $179.18 | 1.48 M | $26.23 B |
| 08/06/2026 | $184.14 | $179.93 (-2.29%) | $187.04 | $178.06 | 2.66 M | $25.44 B |
| 08/05/2026 | $169.30 | $182.11 (7.57%) | $182.85 | $166.66 | 3.71 M | $25.75 B |
| 08/04/2026 | $162.50 | $168.19 (3.5%) | $169.69 | $161.66 | 3.45 M | $23.78 B |
| 08/03/2026 | $163.92 | $160.57 (-2.04%) | $164.70 | $158.67 | 2.16 M | $22.70 B |
| 07/31/2026 | $164.37 | $161.77 (-1.58%) | $164.37 | $161.52 | 1.21 M | $22.87 B |
| 07/30/2026 | $159.97 | $163.33 (2.1%) | $163.93 | $158.51 | 980.13 K | $23.09 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.
