5 DAY PERFORMANCE
+9.00%
1 MONTH PERFORMANCE
+23.10%
3 MONTH PERFORMANCE
-9.24%
6 MONTH PERFORMANCE
+21.86%
YEAR-TO-DATE PERFORMANCE
+9.23%
1 YEAR PERFORMANCE
+4.60%
SharkNinja, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $107.24 | $106.36 (-0.82%) | $107.24 | $104.44 | 1.63 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 |
| 11/19/2025 | $85.66 | $87.39 (2.02%) | $88.17 | $84.99 | 1.71 M | $12.33 B |
| 11/18/2025 | $84.57 | $84.57 (0%) | $85.20 | $83.21 | 1.89 M | $11.93 B |
| 11/17/2025 | $88.35 | $84.64 (-4.2%) | $89.30 | $84.14 | 2.53 M | $11.94 B |
| 11/14/2025 | $89.80 | $88.04 (-1.96%) | $91.28 | $87.86 | 2.48 M | $12.42 B |
| 11/13/2025 | $93.65 | $91.29 (-2.52%) | $94.61 | $91.20 | 1.48 M | $12.88 B |
| 11/12/2025 | $93.06 | $93.94 (0.95%) | $95.20 | $92.39 | 1.81 M | $13.25 B |
| 11/11/2025 | $94.53 | $92.18 (-2.49%) | $96.81 | $91.26 | 1.58 M | $13.00 B |
| 11/10/2025 | $94.25 | $94.78 (0.56%) | $97.57 | $93.88 | 2.65 M | $13.37 B |
| 11/07/2025 | $92.18 | $92.44 (0.28%) | $93.39 | $88.80 | 2.15 M | $13.04 B |
| 11/06/2025 | $93.93 | $91.90 (-2.16%) | $101.59 | $89.89 | 5.49 M | $12.96 B |
| 11/05/2025 | $84.38 | $86.39 (2.38%) | $88.84 | $83.12 | 3.37 M | $12.18 B |
| 11/04/2025 | $85.49 | $84.69 (-0.94%) | $86.06 | $83.44 | 2.27 M | $11.95 B |
| 11/03/2025 | $85.78 | $85.30 (-0.56%) | $86.31 | $83.64 | 2.90 M | $12.03 B |
| 10/31/2025 | $88.53 | $85.50 (-3.42%) | $88.74 | $84.82 | 3.82 M | $12.06 B |
| 10/30/2025 | $95.00 | $87.59 (-7.8%) | $95.00 | $87.22 | 4.18 M | $12.35 B |
| 10/29/2025 | $96.31 | $95.51 (-0.83%) | $97.67 | $94.90 | 1.14 M | $13.47 B |
| 10/28/2025 | $96.78 | $97.16 (0.39%) | $97.74 | $95.01 | 1.58 M | $13.70 B |
| 10/27/2025 | $98.00 | $96.75 (-1.28%) | $98.47 | $96.31 | 1.29 M | $13.65 B |
| 10/24/2025 | $97.48 | $96.66 (-0.84%) | $97.90 | $95.90 | 1.37 M | $13.63 B |
| 10/23/2025 | $91.75 | $96.82 (5.53%) | $98.52 | $91.55 | 2.83 M | $13.66 B |
| 10/22/2025 | $92.90 | $91.24 (-1.79%) | $93.07 | $89.94 | 1.73 M | $12.87 B |
| 10/21/2025 | $92.95 | $93.45 (0.54%) | $93.72 | $91.23 | 1.75 M | $13.18 B |
| 10/20/2025 | $93.93 | $92.81 (-1.19%) | $95.00 | $91.78 | 1.34 M | $13.09 B |
| 10/17/2025 | $93.58 | $93.92 (0.36%) | $95.33 | $93.54 | 1.51 M | $13.25 B |
| 10/16/2025 | $95.66 | $93.93 (-1.81%) | $96.60 | $93.06 | 2.44 M | $13.25 B |
| 10/15/2025 | $91.91 | $94.82 (3.17%) | $95.01 | $91.91 | 3.77 M | $13.37 B |
| 10/14/2025 | $88.15 | $91.38 (3.66%) | $91.88 | $87.90 | 2.01 M | $12.89 B |
| 10/13/2025 | $89.48 | $89.20 (-0.31%) | $91.20 | $89.08 | 1.69 M | $12.58 B |
| 10/10/2025 | $92.86 | $88.37 (-4.84%) | $92.93 | $88.30 | 2.41 M | $12.46 B |
| 10/09/2025 | $92.36 | $89.30 (-3.31%) | $92.85 | $88.85 | 1.69 M | $12.60 B |
| 10/08/2025 | $92.25 | $91.66 (-0.64%) | $93.25 | $90.19 | 1.61 M | $12.93 B |
| 10/07/2025 | $94.56 | $91.78 (-2.94%) | $94.56 | $90.11 | 2.58 M | $12.95 B |
| 10/06/2025 | $97.69 | $94.35 (-3.42%) | $97.87 | $93.44 | 2.50 M | $13.31 B |
| 10/03/2025 | $101.36 | $98.09 (-3.23%) | $102.01 | $97.35 | 1.71 M | $13.84 B |
| 10/02/2025 | $100.11 | $101.13 (1.02%) | $101.21 | $98.57 | 1.45 M | $14.26 B |
| 10/01/2025 | $102.52 | $100.34 (-2.13%) | $103.21 | $99.98 | 1.90 M | $14.15 B |
| 09/30/2025 | $104.31 | $103.15 (-1.11%) | $105.68 | $97.66 | 3.76 M | $14.55 B |
| 09/29/2025 | $107.35 | $106.22 (-1.05%) | $107.75 | $105.65 | 1.65 M | $14.98 B |
| 09/26/2025 | $106.52 | $105.90 (-0.58%) | $107.18 | $105.50 | 1.35 M | $14.94 B |
| 09/25/2025 | $106.81 | $106.07 (-0.69%) | $107.18 | $104.92 | 1.19 M | $14.96 B |
| 09/24/2025 | $109.27 | $107.64 (-1.49%) | $109.80 | $106.94 | 1.24 M | $15.18 B |
| 09/23/2025 | $110.92 | $109.66 (-1.14%) | $112.97 | $109.53 | 1.12 M | $15.47 B |
| 09/22/2025 | $114.51 | $109.80 (-4.11%) | $114.59 | $109.20 | 1.80 M | $15.49 B |
| 09/19/2025 | $116.99 | $114.96 (-1.74%) | $117.06 | $114.58 | 1.40 M | $16.21 B |
| 09/18/2025 | $115.05 | $116.95 (1.65%) | $117.04 | $114.74 | 1.04 M | $16.50 B |
| 09/17/2025 | $112.80 | $113.95 (1.02%) | $115.81 | $112.28 | 1.31 M | $16.07 B |
| 09/16/2025 | $113.85 | $113.01 (-0.74%) | $114.49 | $111.12 | 1.08 M | $15.94 B |
| 09/15/2025 | $114.36 | $114.50 (0.12%) | $116.11 | $113.15 | 841.37 K | $16.15 B |
| 09/12/2025 | $115.50 | $113.93 (-1.36%) | $115.52 | $113.89 | 675.10 K | $16.07 B |
| 09/11/2025 | $116.45 | $115.54 (-0.78%) | $117.54 | $115.52 | 878.15 K | $16.30 B |
| 09/10/2025 | $115.05 | $116.04 (0.86%) | $117.45 | $114.97 | 755.60 K | $16.37 B |
| 09/09/2025 | $115.07 | $115.28 (0.18%) | $115.34 | $113.60 | 874.50 K | $16.26 B |
| 09/08/2025 | $118.00 | $114.80 (-2.71%) | $118.00 | $114.76 | 1.08 M | $16.19 B |
| 09/05/2025 | $121.19 | $117.18 (-3.31%) | $122.98 | $116.84 | 1.71 M | $16.53 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.
