Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

SharkNinja, Inc. Ordinary Shares (SN)

113.80
-1.06 (-0.93%)
NYSE · Last Trade: Mar 5th, 1:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SharkNinja, Inc. Ordinary Shares (SN)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/2026116.28116.28114.10114.862,139,167114.86
3/03/2026117.51117.52112.75115.742,076,443115.74
3/02/2026119.76123.50117.55120.591,613,902120.59
2/27/2026124.00124.45118.91122.872,486,473122.87
2/26/2026129.06130.09125.31126.881,582,955126.88
2/25/2026130.00130.00124.94128.901,633,333128.90
2/24/2026123.93129.84123.50128.111,881,335128.11
2/23/2026129.86131.52123.16124.041,473,475124.04
2/20/2026126.84131.56126.84130.641,492,985130.64
2/19/2026127.05127.89125.31127.321,053,620127.32
2/18/2026130.73132.80127.31127.731,509,786127.73
2/17/2026131.86133.99127.04131.451,384,329131.45
2/13/2026129.58132.47126.12131.061,721,884131.06
2/12/2026126.52130.84124.34129.022,305,833129.02
2/11/2026114.00130.21113.70125.315,038,903125.31
2/10/2026119.99121.20116.13118.642,006,194118.64
2/09/2026116.22120.78116.06119.551,402,455119.55
2/06/2026113.87117.58113.87116.721,285,330116.72
2/05/2026115.28117.13112.60113.211,239,324113.21
2/04/2026120.10120.88112.58116.181,446,429116.18
2/03/2026119.60122.32117.45119.431,213,126119.43
2/02/2026118.61119.93116.77119.491,102,073119.49
1/30/2026118.20119.70116.25118.20733,980118.20
1/29/2026120.00121.00116.57119.351,602,144119.35
1/28/2026122.88123.56119.75119.841,433,311119.84
1/27/2026123.54124.21120.73122.641,465,911122.64
1/26/2026123.74124.10122.01123.221,157,506123.22
1/23/2026124.05124.99122.01123.44817,954123.44
1/22/2026124.37126.07123.72123.97988,325123.97
1/21/2026123.93126.23122.73123.161,465,110123.16
1/20/2026125.07126.28121.38122.781,292,254122.78
1/16/2026126.50128.21126.38127.06998,570127.06
1/15/2026125.21127.50123.90126.171,356,551126.17
1/14/2026124.65127.74123.14123.881,437,037123.88
1/13/2026124.45129.19124.01126.222,115,054126.22
1/12/2026121.00125.38118.45123.682,188,765123.68
1/09/2026123.34124.75117.51120.491,617,563120.49
1/08/2026116.58123.94116.01122.942,356,194122.94
1/07/2026118.15118.88116.07117.841,240,653117.84
1/06/2026110.90118.74109.35117.222,004,981117.22
1/05/2026113.24113.81110.16110.961,664,024110.96
1/02/2026112.14114.27111.73113.851,830,385113.85
12/31/2025113.42113.88111.38111.90687,016111.90
12/30/2025113.15114.25112.45113.691,134,429113.69
12/29/2025113.63114.65112.90113.32781,549113.32
12/26/2025113.24114.41112.47114.00479,407114.00
12/24/2025113.60113.99111.72112.88530,893112.88
12/23/2025117.23117.23112.72113.571,376,556113.57
12/22/2025114.75118.38114.52117.031,361,556117.03
12/19/2025114.42115.70113.06115.261,362,895115.26
12/18/2025114.00115.00112.67114.011,278,157114.01
12/17/2025113.90115.11112.03112.95814,057112.95
12/16/2025113.84115.38112.34113.871,023,862113.87
12/15/2025114.67114.67111.90113.621,289,261113.62
12/12/2025114.43114.98111.66112.671,187,711112.67
12/11/2025113.00115.34113.00114.201,346,708114.20
12/10/2025110.73113.47108.68113.271,556,640113.27
12/09/2025108.25112.41107.82110.142,179,271110.14
12/08/2025108.75110.73107.27109.142,130,368109.14
12/05/2025106.29108.60106.29108.341,397,161108.34