SharkNinja, Inc. (SN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

63.84

+1.05

(+1.67%)

At close: 04:00PM EDT

63.98

+0.14

(+0.22%)

After hours:

06:40PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	63.47	64.68	63.26	63.84	63.84	694,900
Apr 25, 2024	63.03	63.28	61.58	62.79	62.79	454,400
Apr 24, 2024	62.84	63.51	62.39	62.93	62.93	468,000
Apr 23, 2024	62.35	62.78	61.68	62.55	62.55	540,900
Apr 22, 2024	61.58	62.65	61.58	61.84	61.84	779,600
Apr 19, 2024	61.88	62.48	61.30	61.86	61.86	863,700
Apr 18, 2024	63.41	64.42	61.56	62.08	62.08	935,000
Apr 17, 2024	63.00	63.52	62.47	63.19	63.19	854,500
Apr 16, 2024	61.38	62.77	61.00	62.59	62.59	604,600
Apr 15, 2024	62.00	62.38	61.29	61.76	61.76	805,600
Apr 12, 2024	62.56	62.78	61.14	61.27	61.27	596,500
Apr 11, 2024	63.22	63.56	62.00	62.51	62.51	670,900
Apr 10, 2024	62.09	63.98	61.21	62.95	62.95	848,000
Apr 09, 2024	65.02	65.48	63.33	63.56	63.56	1,191,300
Apr 08, 2024	64.92	65.61	64.02	64.83	64.83	476,500
Apr 05, 2024	62.86	65.06	62.73	64.72	64.72	966,000
Apr 04, 2024	63.50	64.34	62.77	62.92	62.92	1,276,900
Apr 03, 2024	61.10	62.70	61.08	62.50	62.50	1,132,300
Apr 02, 2024	62.20	62.31	60.72	61.22	61.22	872,700
Apr 01, 2024	62.51	63.10	61.53	61.67	61.67	911,600
Mar 28, 2024	61.18	62.94	60.57	62.29	62.29	929,900
Mar 27, 2024	60.96	62.95	60.91	62.94	62.94	1,339,900
Mar 26, 2024	60.52	61.28	59.78	60.89	60.89	1,330,700
Mar 25, 2024	60.44	61.78	60.21	60.31	60.31	676,500
Mar 22, 2024	59.47	60.87	59.12	60.44	60.44	998,900
Mar 21, 2024	59.87	60.01	59.23	59.59	59.59	768,600
Mar 20, 2024	58.67	59.90	58.30	59.59	59.59	3,424,500
Mar 19, 2024	57.30	59.95	57.15	59.15	59.15	1,842,600
Mar 18, 2024	56.93	57.74	56.10	57.62	57.62	1,069,900
Mar 15, 2024	57.30	58.29	57.28	57.95	57.95	643,500
Mar 14, 2024	58.24	59.10	57.26	57.53	57.53	1,041,400
Mar 13, 2024	57.62	58.78	56.93	58.33	58.33	1,577,300
Mar 12, 2024	56.70	57.63	55.96	57.29	57.29	1,761,200
Mar 11, 2024	55.63	56.52	55.17	55.88	55.88	794,800
Mar 08, 2024	55.86	56.60	54.54	56.00	56.00	1,111,500
Mar 07, 2024	55.78	56.23	55.03	55.68	55.68	930,900
Mar 06, 2024	55.80	56.97	54.94	55.38	55.38	651,000
Mar 05, 2024	55.93	57.12	55.67	56.25	56.25	1,017,000
Mar 04, 2024	56.04	57.23	54.91	56.45	56.45	1,035,800
Mar 01, 2024	53.90	56.42	53.81	55.83	55.83	1,539,700
Feb 29, 2024	55.00	55.00	53.41	54.00	54.00	478,000
Feb 28, 2024	53.48	54.44	53.33	53.80	53.80	547,000
Feb 27, 2024	54.95	55.38	53.54	53.77	53.77	663,900
Feb 26, 2024	53.66	54.83	53.34	54.60	54.60	796,800
Feb 23, 2024	53.34	53.95	52.17	53.76	53.76	1,205,200
Feb 22, 2024	54.01	54.35	52.05	53.23	53.23	2,029,500
Feb 21, 2024	52.86	54.48	52.53	53.92	53.92	1,389,100
Feb 20, 2024	52.42	53.64	51.93	52.45	52.45	1,185,100
Feb 16, 2024	51.93	52.86	51.39	52.51	52.51	1,240,300
Feb 15, 2024	51.80	54.26	49.86	51.46	51.46	2,441,900
Feb 14, 2024	51.46	51.78	50.41	50.90	50.90	2,623,200
Feb 13, 2024	51.35	51.42	50.60	50.79	50.79	941,400
Feb 12, 2024	51.00	52.84	51.00	52.36	52.36	832,000
Feb 09, 2024	49.63	51.50	49.28	51.02	51.02	804,000
Feb 08, 2024	48.05	50.07	48.05	49.87	49.87	614,100
Feb 07, 2024	48.26	48.82	47.84	48.17	48.17	537,500
Feb 06, 2024	47.83	48.36	47.42	47.98	47.98	460,200
Feb 05, 2024	48.82	49.17	47.29	47.65	47.65	622,200
Feb 02, 2024	47.82	48.72	47.50	48.67	48.67	473,800
Feb 01, 2024	47.27	48.16	46.88	47.87	47.87	797,300
Jan 31, 2024	49.06	49.10	45.85	46.72	46.72	1,383,200
Jan 30, 2024	50.00	50.28	48.49	49.12	49.12	801,700
Jan 29, 2024	49.00	50.71	48.95	50.54	50.54	1,095,300
Jan 26, 2024	50.19	50.73	49.62	50.65	50.65	364,400
Jan 25, 2024	49.77	50.43	49.37	49.78	49.78	465,900
Jan 24, 2024	50.77	50.77	48.78	49.66	49.66	839,500
Jan 23, 2024	49.68	51.35	49.50	50.17	50.17	1,229,500
Jan 22, 2024	48.19	49.84	47.65	49.50	49.50	1,105,900
Jan 19, 2024	47.99	49.21	47.69	48.19	48.19	979,900
Jan 18, 2024	48.00	48.47	46.83	47.96	47.96	496,500
Jan 17, 2024	47.52	48.20	47.02	47.69	47.69	733,000
Jan 16, 2024	49.07	49.25	47.89	48.50	48.50	605,600
Jan 12, 2024	49.78	49.78	48.87	49.26	49.26	312,800
Jan 11, 2024	49.55	50.04	48.81	49.17	49.17	352,400
Jan 10, 2024	49.80	50.30	49.10	49.54	49.54	482,900
Jan 09, 2024	49.88	50.79	49.53	50.00	50.00	1,000,400
Jan 08, 2024	48.94	50.26	48.76	50.09	50.09	649,500
Jan 05, 2024	48.80	49.79	48.46	48.93	48.93	572,900
Jan 04, 2024	47.80	49.01	47.55	48.65	48.65	998,500
Jan 03, 2024	50.31	50.39	47.93	47.95	47.95	1,109,400
Jan 02, 2024	50.56	50.89	49.72	50.44	50.44	1,029,500
Dec 29, 2023	51.32	52.21	50.96	51.17	51.17	475,600
Dec 28, 2023	53.26	53.40	50.89	51.47	51.47	1,171,300
Dec 27, 2023	51.14	51.49	50.04	51.48	51.48	691,700
Dec 26, 2023	50.94	51.22	50.64	51.00	51.00	420,700
Dec 22, 2023	50.72	51.13	50.35	50.64	50.64	352,500
Dec 21, 2023	50.55	50.83	49.97	50.51	50.51	701,400
Dec 20, 2023	51.03	51.55	49.63	49.70	49.70	688,300
Dec 19, 2023	50.33	51.78	49.94	51.34	51.34	1,024,300
Dec 18, 2023	49.36	50.23	48.65	50.12	50.12	1,042,300
Dec 15, 2023	50.29	50.30	48.76	49.17	49.17	1,051,500
Dec 14, 2023	48.61	50.89	48.55	50.00	50.00	2,236,900
Dec 13, 2023	47.30	48.47	46.85	48.46	48.46	723,800
Dec 12, 2023	47.50	47.78	46.66	47.28	47.28	586,800
Dec 11, 2023	47.40	48.12	47.06	47.65	47.65	801,500
Dec 08, 2023	47.87	47.99	46.90	47.58	47.58	945,700
Dec 07, 2023	47.24	48.40	47.00	47.71	47.71	1,372,300
Dec 06, 2023	49.32	50.12	46.79	47.41	47.41	3,909,300
Dec 05, 2023	46.08	48.66	45.70	48.46	48.46	1,226,700
Dec 04, 2023	46.60	47.78	45.87	46.64	46.64	762,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,754.14-497.09(-0.57%)

SharkNinja, Inc. (SN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,754.14
-497.09(-0.57%)