SN - SharkNinja, Inc.
118.17
-3.490 -2.953%
Share volume: 989,734
Last Updated: 04-21-2026
Consumer Goods/Household Appliances:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$121.66
-3.49
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $121.98 | $121.98 | $124.41 | $124.41 | $118.09 | $118.09 | $118.17 | $118.17 | 989,734 | $989,734.00 |
| 04-20-2026 | $118.15 | $118.15 | $121.74 | $121.74 | $118.07 | $118.07 | $121.66 | $121.66 | 838,480 | $838,480.00 |
| 04-17-2026 | $115.89 | $115.89 | $123.55 | $123.55 | $115.89 | $115.89 | $119.60 | $119.60 | 1,350,412 | $1,350,412.00 |
| 04-16-2026 | $115.76 | $115.76 | $116.55 | $116.55 | $113.21 | $113.21 | $114.88 | $114.88 | 1,041,756 | $1,041,756.00 |
| 04-15-2026 | $116.27 | $116.27 | $116.50 | $116.50 | $110.92 | $110.92 | $115.51 | $115.51 | 2,041,461 | $2,041,461.00 |
| 04-14-2026 | $116.66 | $116.66 | $118.90 | $118.90 | $115.70 | $115.70 | $116.63 | $116.63 | 953,126 | $953,126.00 |
| 04-13-2026 | $113.00 | $113.00 | $115.48 | $115.48 | $111.22 | $111.22 | $115.37 | $115.37 | 1,308,087 | $1,308,087.00 |
| 04-10-2026 | $115.63 | $115.63 | $116.30 | $116.30 | $113.96 | $113.96 | $115.07 | $115.07 | 1,022,966 | $1,022,966.00 |
| 04-09-2026 | $110.79 | $110.79 | $116.26 | $116.26 | $110.66 | $110.66 | $114.96 | $114.96 | 1,366,881 | $1,366,881.00 |
| 04-08-2026 | $113.44 | $113.44 | $116.39 | $116.39 | $110.65 | $110.65 | $111.91 | $111.91 | 1,904,163 | $1,904,163.00 |