SN - SharkNinja, Inc.
114
-0.860 -0.754%
Share volume: 1,555,620
Last Updated: 03-05-2026
Consumer Goods/Household Appliances:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$114.86
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $113.68 | $113.68 | $116.11 | $116.11 | $112.58 | $112.58 | $114.00 | $114.00 | 1,555,620 | $1,555,620.00 |
| 03-04-2026 | $116.28 | $116.28 | $116.28 | $116.28 | $114.10 | $114.10 | $114.86 | $114.86 | 2,139,170 | $2,020,201.00 |
| 03-03-2026 | $117.51 | $117.51 | $117.52 | $117.52 | $112.75 | $112.75 | $115.74 | $115.74 | 2,076,448 | $2,076,448.00 |
| 03-02-2026 | $119.76 | $119.76 | $123.50 | $123.50 | $117.55 | $117.55 | $120.59 | $120.59 | 1,634,566 | $1,634,566.00 |
| 02-27-2026 | $124.00 | $124.00 | $124.45 | $124.45 | $118.91 | $118.91 | $122.87 | $122.87 | 2,486,472 | $2,486,472.00 |
| 02-26-2026 | $129.06 | $129.06 | $130.09 | $130.09 | $125.31 | $125.31 | $126.88 | $126.88 | 1,582,954 | $1,582,954.00 |
| 02-25-2026 | $130.00 | $130.00 | $130.00 | $130.00 | $124.95 | $124.95 | $128.90 | $128.90 | 1,633,331 | $1,633,331.00 |
| 02-24-2026 | $123.93 | $123.93 | $129.85 | $129.85 | $123.50 | $123.50 | $128.11 | $128.11 | 1,881,334 | $1,881,334.00 |
| 02-23-2026 | $129.86 | $129.86 | $131.52 | $131.52 | $123.16 | $123.16 | $124.04 | $124.04 | 1,473,485 | $1,473,485.00 |
| 02-20-2026 | $126.84 | $126.84 | $131.56 | $131.56 | $126.84 | $126.84 | $130.64 | $130.64 | 1,492,984 | $1,492,984.00 |