-
5 DAY PERFORMANCE
-1.48% -
1 MONTH PERFORMANCE
-9.53% -
3 MONTH PERFORMANCE
+8.80% -
6 MONTH PERFORMANCE
+28.39% -
YEAR-TO-DATE PERFORMANCE
+94.23% -
1 YEAR PERFORMANCE
+114.67%
SharkNinja, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $94.66 | $99.30 (4.9%) | $99.88 | $92.51 | 1.31 M | |
| 11/20/2024 | $98.58 | $95.22 (-3.41%) | $98.62 | $94.33 | 2.23 M | $13.34 B |
| 11/19/2024 | $98.62 | $98.88 (0.26%) | $100.65 | $98.34 | 950,823 | $13.85 B |
| 11/18/2024 | $100.64 | $99.46 (-1.17%) | $100.94 | $98.10 | 1.42 M | $13.94 B |
| 11/15/2024 | $100.32 | $100.88 (0.56%) | $101.39 | $100.00 | 957,833 | $14.13 B |
| 11/14/2024 | $102.41 | $101.30 (-1.08%) | $102.56 | $100.03 | 789,737 | $14.19 B |
| 11/13/2024 | $102.94 | $102.11 (-0.81%) | $103.43 | $101.10 | 1.28 M | $14.31 B |
| 11/12/2024 | $104.51 | $101.71 (-2.68%) | $104.96 | $100.48 | 1.32 M | $14.25 B |
| 11/11/2024 | $105.42 | $104.27 (-1.09%) | $105.75 | $101.47 | 2.38 M | $14.61 B |
| 11/08/2024 | $97.89 | $104.29 (6.54%) | $104.42 | $97.58 | 2.95 M | $14.61 B |
| 11/07/2024 | $91.60 | $95.95 (4.75%) | $96.73 | $91.47 | 2.88 M | $13.44 B |
| 11/06/2024 | $89.16 | $92.10 (3.3%) | $92.63 | $85.95 | 4.65 M | $12.90 B |
| 11/05/2024 | $91.63 | $94.00 (2.59%) | $94.63 | $91.63 | 2.16 M | $13.17 B |
| 11/04/2024 | $89.85 | $91.25 (1.56%) | $92.00 | $89.62 | 2.45 M | $12.79 B |
| 11/01/2024 | $94.01 | $89.12 (-5.2%) | $96.95 | $89.10 | 4.76 M | $12.49 B |
| 10/31/2024 | $100.62 | $92.21 (-8.36%) | $100.65 | $90.20 | 7.58 M | $12.92 B |
| 10/30/2024 | $110.22 | $110.92 (0.64%) | $112.93 | $110.17 | 1.80 M | $15.54 B |
| 10/29/2024 | $110.74 | $110.49 (-0.23%) | $111.75 | $110.10 | 783,477 | $15.48 B |
| 10/28/2024 | $110.00 | $111.13 (1.03%) | $111.80 | $109.50 | 992,201 | $15.55 B |
| 10/25/2024 | $110.39 | $109.32 (-0.97%) | $110.79 | $108.72 | 917,211 | $15.29 B |
| 10/24/2024 | $110.23 | $107.79 (-2.21%) | $110.35 | $107.69 | 630,320 | $15.08 B |
| 10/23/2024 | $111.16 | $109.53 (-1.47%) | $112.65 | $107.95 | 1.14 M | $15.32 B |
| 10/22/2024 | $108.80 | $109.48 (0.63%) | $110.67 | $108.57 | 763,706 | $15.31 B |
| 10/21/2024 | $108.79 | $109.86 (0.98%) | $110.18 | $108.29 | 868,600 | $15.37 B |
| 10/18/2024 | $106.43 | $108.95 (2.37%) | $109.68 | $106.22 | 1.32 M | $15.24 B |
| 10/17/2024 | $105.57 | $106.07 (0.47%) | $106.38 | $104.00 | 1.28 M | $14.84 B |
| 10/16/2024 | $108.13 | $105.12 (-2.78%) | $108.59 | $104.91 | 1.40 M | $14.71 B |
| 10/15/2024 | $107.42 | $107.93 (0.47%) | $109.07 | $107.25 | 874,807 | $15.10 B |
| 10/14/2024 | $107.41 | $107.65 (0.22%) | $107.73 | $104.78 | 1.62 M | $15.06 B |
| 10/11/2024 | $108.10 | $107.30 (-0.74%) | $108.67 | $107.00 | 1.36 M | $15.01 B |
| 10/10/2024 | $108.58 | $108.20 (-0.35%) | $109.13 | $108.01 | 586,148 | $15.14 B |
| 10/09/2024 | $109.41 | $109.27 (-0.13%) | $110.29 | $108.77 | 850,465 | $15.29 B |
| 10/08/2024 | $108.30 | $109.62 (1.22%) | $110.24 | $107.84 | 746,506 | $15.33 B |
| 10/07/2024 | $109.10 | $108.31 (-0.72%) | $109.88 | $107.90 | 478,883 | $15.15 B |
| 10/04/2024 | $110.00 | $109.72 (-0.25%) | $110.96 | $108.28 | 767,623 | $15.35 B |
| 10/03/2024 | $107.93 | $109.05 (1.04%) | $109.41 | $107.16 | 1.08 M | $15.25 B |
| 10/02/2024 | $106.66 | $107.57 (0.85%) | $107.94 | $104.53 | 1.07 M | $15.05 B |
| 10/01/2024 | $109.00 | $107.94 (-0.97%) | $109.97 | $106.68 | 1.10 M | $15.10 B |
| 09/30/2024 | $107.00 | $108.71 (1.6%) | $108.99 | $106.92 | 1.38 M | $15.21 B |
| 09/27/2024 | $105.66 | $106.00 (0.32%) | $106.64 | $105.51 | 1.30 M | $14.83 B |
| 09/26/2024 | $106.69 | $106.00 (-0.65%) | $106.69 | $104.19 | 778,508 | $14.83 B |
| 09/25/2024 | $106.50 | $105.96 (-0.51%) | $106.90 | $105.51 | 1.08 M | $14.82 B |
| 09/24/2024 | $106.55 | $106.39 (-0.15%) | $107.89 | $105.62 | 1.17 M | $14.88 B |
| 09/23/2024 | $106.22 | $104.86 (-1.28%) | $106.22 | $103.53 | 770,900 | $14.67 B |
| 09/20/2024 | $106.97 | $105.77 (-1.12%) | $107.57 | $105.14 | 1.36 M | $14.80 B |
| 09/19/2024 | $107.80 | $106.86 (-0.87%) | $108.68 | $104.57 | 985,800 | $14.95 B |
| 09/18/2024 | $103.21 | $104.99 (1.72%) | $106.26 | $102.76 | 865,077 | $14.69 B |
| 09/17/2024 | $103.92 | $103.47 (-0.43%) | $104.50 | $101.91 | 1.08 M | $14.47 B |
| 09/16/2024 | $103.47 | $103.56 (0.09%) | $104.50 | $102.74 | 708,864 | $14.49 B |
| 09/13/2024 | $101.76 | $103.24 (1.45%) | $104.13 | $101.58 | 1.11 M | $14.44 B |
| 09/12/2024 | $100.00 | $101.80 (1.8%) | $102.17 | $99.50 | 2.01 M | $14.24 B |
| 09/11/2024 | $96.18 | $99.01 (2.94%) | $99.26 | $95.11 | 1.61 M | $13.85 B |
| 09/10/2024 | $97.00 | $96.30 (-0.72%) | $98.29 | $95.00 | 697,116 | $13.47 B |
| 09/09/2024 | $95.51 | $96.63 (1.17%) | $97.15 | $94.30 | 1.23 M | $13.52 B |
| 09/06/2024 | $97.20 | $94.70 (-2.57%) | $98.09 | $94.05 | 1.55 M | $13.25 B |
| 09/05/2024 | $97.70 | $97.34 (-0.37%) | $98.54 | $96.69 | 2.13 M | $13.62 B |
| 09/04/2024 | $96.50 | $98.12 (1.68%) | $98.33 | $95.50 | 2.60 M | $13.73 B |
| 09/03/2024 | $96.05 | $95.17 (-0.92%) | $96.73 | $93.03 | 2.17 M | $13.31 B |
| 08/30/2024 | $92.47 | $95.82 (3.62%) | $95.90 | $92.47 | 2.09 M | $13.40 B |
| 08/29/2024 | $89.37 | $91.91 (2.84%) | $94.19 | $89.02 | 1.58 M | $12.86 B |
| 08/28/2024 | $90.11 | $89.72 (-0.43%) | $91.81 | $89.29 | 774,800 | $12.55 B |
| 08/27/2024 | $88.25 | $90.55 (2.61%) | $91.97 | $88.00 | 1.64 M | $12.67 B |
| 08/26/2024 | $90.00 | $89.30 (-0.78%) | $90.49 | $88.74 | 637,600 | $12.49 B |
| 08/23/2024 | $90.51 | $89.85 (-0.73%) | $90.53 | $88.00 | 900,200 | $12.57 B |
| 08/22/2024 | $91.32 | $90.15 (-1.28%) | $92.39 | $90.05 | 642,827 | $12.61 B |
| 08/21/2024 | $89.34 | $91.35 (2.25%) | $92.47 | $88.87 | 1.20 M | $12.78 B |