5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
-19.30%
3 MONTH PERFORMANCE
-31.96%
6 MONTH PERFORMANCE
-31.47%
YEAR-TO-DATE PERFORMANCE
-24.48%
1 YEAR PERFORMANCE
+20.01%
SharkNinja, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $72.57 | $73.53 (1.32%) | $74.99 | $70.20 | 2.04 M | $10.40 B |
| 04/10/2025 | $74.99 | $72.81 (-2.91%) | $75.88 | $70.32 | 3.08 M | $10.30 B |
| 04/09/2025 | $64.93 | $78.75 (21.28%) | $81.65 | $64.32 | 6.38 M | $11.14 B |
| 04/08/2025 | $72.63 | $65.64 (-9.62%) | $74.06 | $64.37 | 2.76 M | $9.28 B |
| 04/07/2025 | $66.09 | $70.24 (6.28%) | $75.10 | $64.00 | 5.70 M | $9.94 B |
| 04/04/2025 | $63.09 | $70.09 (11.1%) | $75.32 | $60.50 | 6.75 M | $9.91 B |
| 04/03/2025 | $77.07 | $69.49 (-9.84%) | $77.24 | $66.35 | 8.12 M | $9.75 B |
| 04/02/2025 | $82.14 | $88.43 (7.66%) | $89.69 | $82.14 | 1.69 M | $12.41 B |
| 04/01/2025 | $82.85 | $84.20 (1.63%) | $84.70 | $81.71 | 1.12 M | $11.81 B |
| 03/31/2025 | $82.15 | $83.41 (1.53%) | $83.60 | $80.54 | 1.17 M | $11.80 B |
| 03/28/2025 | $85.31 | $84.02 (-1.51%) | $85.73 | $83.05 | 1.67 M | $11.79 B |
| 03/27/2025 | $89.17 | $85.36 (-4.27%) | $89.80 | $84.64 | 2.59 M | $11.97 B |
| 03/26/2025 | $92.55 | $89.77 (-3%) | $92.64 | $88.88 | 1.11 M | $12.59 B |
| 03/25/2025 | $92.65 | $91.58 (-1.15%) | $93.63 | $90.59 | 907,014 | $12.85 B |
| 03/24/2025 | $90.48 | $92.10 (1.79%) | $93.27 | $89.10 | 1.94 M | $12.92 B |
| 03/21/2025 | $88.32 | $87.95 (-0.42%) | $89.45 | $86.79 | 1.40 M | $12.34 B |
| 03/20/2025 | $90.29 | $89.40 (-0.99%) | $92.79 | $88.98 | 1.62 M | $12.54 B |
| 03/19/2025 | $86.56 | $90.26 (4.27%) | $90.57 | $86.53 | 1.39 M | $12.66 B |
| 03/18/2025 | $88.93 | $86.83 (-2.36%) | $89.35 | $86.07 | 876,518 | $12.18 B |
| 03/17/2025 | $87.00 | $90.02 (3.47%) | $90.29 | $85.65 | 1.41 M | $12.63 B |
| 03/14/2025 | $87.50 | $88.27 (0.88%) | $88.77 | $86.80 | 1.56 M | $12.38 B |
| 03/13/2025 | $90.16 | $86.96 (-3.55%) | $91.00 | $86.64 | 1.86 M | $12.20 B |
| 03/12/2025 | $91.89 | $91.11 (-0.85%) | $92.81 | $88.92 | 1.83 M | $12.78 B |
| 03/11/2025 | $87.39 | $89.07 (1.92%) | $89.97 | $85.50 | 2.15 M | $12.50 B |
| 03/10/2025 | $87.57 | $86.65 (-1.05%) | $87.99 | $85.10 | 2.24 M | $12.16 B |
| 03/07/2025 | $90.29 | $90.65 (0.4%) | $90.99 | $83.65 | 2.69 M | $12.72 B |
| 03/06/2025 | $93.36 | $90.91 (-2.62%) | $95.00 | $90.25 | 1.05 M | $12.75 B |
| 03/05/2025 | $95.02 | $96.31 (1.36%) | $96.60 | $94.97 | 1.28 M | $13.51 B |
| 03/04/2025 | $97.50 | $94.45 (-3.13%) | $98.02 | $94.17 | 1.72 M | $13.25 B |
| 03/03/2025 | $105.70 | $99.31 (-6.05%) | $106.16 | $98.94 | 1.09 M | $13.93 B |
| 02/28/2025 | $103.40 | $105.09 (1.63%) | $105.35 | $101.83 | 768,246 | $14.72 B |
| 02/27/2025 | $106.90 | $103.44 (-3.24%) | $107.29 | $103.36 | 918,700 | $14.49 B |
| 02/26/2025 | $106.07 | $105.93 (-0.13%) | $109.31 | $105.30 | 1.15 M | $14.84 B |
| 02/25/2025 | $102.76 | $104.67 (1.86%) | $105.52 | $101.74 | 839,020 | $14.67 B |
| 02/24/2025 | $103.68 | $102.70 (-0.95%) | $105.19 | $102.24 | 1.16 M | $14.39 B |
| 02/21/2025 | $112.29 | $102.89 (-8.37%) | $113.88 | $102.88 | 1.83 M | $14.42 B |
| 02/20/2025 | $111.64 | $110.86 (-0.7%) | $112.34 | $108.79 | 1.02 M | $15.53 B |
| 02/19/2025 | $108.99 | $112.15 (2.9%) | $112.40 | $108.25 | 874,808 | $15.71 B |
| 02/18/2025 | $110.51 | $110.08 (-0.39%) | $110.86 | $107.46 | 1.13 M | $15.42 B |
| 02/14/2025 | $113.87 | $110.31 (-3.13%) | $115.43 | $108.77 | 1.58 M | $15.46 B |
| 02/13/2025 | $120.23 | $114.44 (-4.82%) | $123.00 | $102.50 | 4.89 M | $16.03 B |
| 02/12/2025 | $107.15 | $110.65 (3.27%) | $111.52 | $106.79 | 2.93 M | $15.50 B |
| 02/11/2025 | $110.50 | $108.84 (-1.5%) | $111.07 | $108.42 | 1.70 M | $15.25 B |
| 02/10/2025 | $114.60 | $110.29 (-3.76%) | $115.98 | $109.23 | 1.54 M | $15.45 B |
| 02/07/2025 | $114.98 | $113.83 (-1%) | $115.87 | $113.82 | 959,892 | $15.95 B |
| 02/06/2025 | $112.36 | $114.12 (1.57%) | $114.19 | $112.00 | 934,480 | $15.99 B |
| 02/05/2025 | $111.97 | $111.78 (-0.17%) | $112.87 | $110.58 | 704,017 | $15.66 B |
| 02/04/2025 | $108.35 | $111.47 (2.88%) | $111.86 | $108.35 | 646,947 | $15.62 B |
| 02/03/2025 | $107.90 | $109.00 (1.02%) | $111.25 | $105.40 | 1.07 M | $15.27 B |
| 01/31/2025 | $113.81 | $111.81 (-1.76%) | $115.20 | $111.63 | 730,961 | $15.67 B |
| 01/30/2025 | $112.92 | $113.72 (0.71%) | $113.98 | $111.40 | 868,671 | $15.93 B |
| 01/29/2025 | $111.79 | $111.78 (-0.01%) | $112.30 | $110.63 | 693,100 | $15.66 B |
| 01/28/2025 | $111.85 | $111.97 (0.11%) | $113.25 | $111.00 | 831,746 | $15.69 B |
| 01/27/2025 | $108.94 | $111.54 (2.39%) | $112.24 | $107.77 | 1.03 M | $15.63 B |
| 01/24/2025 | $112.00 | $110.62 (-1.23%) | $112.74 | $110.21 | 714,573 | $15.50 B |
| 01/23/2025 | $111.37 | $111.48 (0.1%) | $112.69 | $109.53 | 932,900 | $15.62 B |
| 01/22/2025 | $110.61 | $111.65 (0.94%) | $111.65 | $109.26 | 825,017 | $15.64 B |
| 01/21/2025 | $110.96 | $110.03 (-0.84%) | $112.00 | $106.70 | 922,300 | $15.42 B |
| 01/17/2025 | $109.42 | $109.32 (-0.09%) | $110.28 | $108.14 | 569,500 | $15.32 B |
| 01/16/2025 | $109.34 | $108.86 (-0.44%) | $110.17 | $108.16 | 977,200 | $15.25 B |
| 01/15/2025 | $109.37 | $107.22 (-1.97%) | $110.72 | $106.46 | 962,334 | $15.02 B |
| 01/14/2025 | $104.73 | $105.76 (0.98%) | $108.01 | $103.28 | 1.15 M | $14.82 B |
| 01/13/2025 | $106.62 | $104.33 (-2.15%) | $108.60 | $103.78 | 1.32 M | $14.62 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.
