SN - SharkNinja Inc.
108.41
0.920 0.849%
Share volume: 2,015,605
Last Updated: 05-12-2026
Consumer Goods/Household Appliances:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$107.49
0.92
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $107.03 | $107.03 | $108.97 | $108.97 | $104.74 | $104.74 | $108.41 | $108.41 | 2,015,605 | $2,015,605.00 |
| 05-11-2026 | $111.08 | $111.08 | $111.08 | $111.08 | $106.64 | $106.64 | $107.49 | $107.49 | 2,000,978 | $2,000,978.00 |
| 05-08-2026 | $115.00 | $115.00 | $115.02 | $115.02 | $110.53 | $110.53 | $111.67 | $111.67 | 1,784,059 | $1,784,059.00 |
| 05-07-2026 | $115.77 | $115.77 | $116.84 | $116.84 | $111.68 | $111.68 | $113.12 | $113.12 | 2,551,436 | $2,551,436.00 |
| 05-06-2026 | $112.02 | $112.02 | $117.92 | $117.92 | $108.20 | $108.20 | $115.49 | $115.49 | 4,424,688 | $4,424,688.00 |
| 05-05-2026 | $117.00 | $117.00 | $121.28 | $121.28 | $116.29 | $116.29 | $117.41 | $117.41 | 2,108,364 | $2,108,364.00 |
| 05-04-2026 | $114.37 | $114.37 | $116.42 | $116.42 | $112.52 | $112.52 | $114.80 | $114.80 | 1,361,644 | $1,361,644.00 |
| 05-01-2026 | $115.71 | $115.71 | $117.08 | $117.08 | $114.11 | $114.11 | $114.65 | $114.65 | 1,229,166 | $1,229,166.00 |
| 04-30-2026 | $113.81 | $113.81 | $116.72 | $116.72 | $112.77 | $112.77 | $115.53 | $115.53 | 1,048,838 | $1,048,838.00 |
| 04-29-2026 | $113.70 | $113.70 | $114.67 | $114.67 | $111.78 | $111.78 | $113.13 | $113.13 | 882,776 | $882,776.00 |