Get the Stockscreener App
186.51
3.70%
-7.17
Sharkninja Inc Stock (SN) Price History
The historical daily chart and data for Sharkninja Inc stock (SN), show that the latest closing stock price as of October 16, 2026, is $186.51.
- Sharkninja Inc all-time high stock price is $196.35, occurred on October 15, 2026.
- The lowest Sharkninja Inc stock price recorded was $33.08 on September 08, 2023. Since then, Sharkninja Inc's stock price has risen over 463.81% to $186.51 now.
- The 52-week high stock price for SN is $196.35, representing a 5.28% increase from the current share price, occurred on October 15, 2026.
- The 52-week low stock price for SN is $83.12, indicating a -55.43% decrease from the current share price, occurred on November 05, 2025.
- The closing price of Sharkninja Inc (SN) stock in the beginning of 2025 was $97.06. The stock closed the year at $111.90, a gain of over 15.29% for the year.
The table below shows more information about SN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $196.2 | $186.1 | $10.12 | 1,137,428.0 | -3.70% |
| Oct 15, 2026 | $196.3 | $185.1 | $11.24 | 1,461,002.0 | +3.95% |
| Oct 14, 2026 | $188.4 | $183.6 | $4.85 | 1,135,309.0 | -1.31% |
| Oct 13, 2026 | $193.7 | $187.7 | $6.03 | 1,030,660.0 | -0.62% |
| Oct 12, 2026 | $193.5 | $184.6 | $8.93 | 1,508,300.0 | +2.70% |
| Oct 09, 2026 | $186.8 | $183.4 | $3.40 | 895,187.0 | +0.06% |
| Oct 08, 2026 | $185.7 | $181.1 | $4.63 | 994,914.0 | -0.17% |
| Oct 07, 2026 | $186.0 | $182.0 | $4.01 | 1,288,449.0 | +0.25% |
| Oct 06, 2026 | $185.7 | $182.4 | $3.31 | 761,864.0 | +1.11% |
| Oct 05, 2026 | $186.3 | $181.2 | $5.14 | 1,292,319.0 | +0.07% |
| Oct 02, 2026 | $183.6 | $180.2 | $3.33 | 925,086.0 | +1.55% |
| Oct 01, 2026 | $181.6 | $177.5 | $4.08 | 1,061,575.0 | -0.19% |
| Sep 30, 2026 | $185.0 | $179.8 | $5.20 | 1,102,198.0 | -1.27% |
| Sep 29, 2026 | $184.7 | $179.9 | $4.77 | 910,266.0 | +0.25% |
| Sep 28, 2026 | $184.6 | $175.0 | $9.60 | 1,576,745.0 | +2.39% |
| Sep 25, 2026 | $181.1 | $174.4 | $6.64 | 1,295,207.0 | +0.45% |
| Sep 24, 2026 | $177.1 | $167.4 | $9.70 | 1,527,601.0 | +5.02% |
| Sep 23, 2026 | $170.6 | $165.3 | $5.28 | 1,003,825.0 | -0.31% |
| Sep 22, 2026 | $172.1 | $167.2 | $4.99 | 2,914,234.0 | +0.90% |
| Sep 21, 2026 | $169.1 | $165.3 | $3.79 | 2,508,389.0 | +1.06% |
| Sep 18, 2026 | $168.2 | $164.0 | $4.21 | 6,276,779.0 | -0.25% |
Sharkninja Inc Stock (SN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sharkninja Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sharkninja Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sharkninja Inc Stock (SN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $196.3 | $177.5 | $18.87 | 13,492,093.0 | +3.55% |
| Sep, 2026 | $191.5 | $157.0 | $34.49 | 44,850,033.0 | -6.43% |
| Aug, 2026 | $194.5 | $158.7 | $35.87 | 37,353,887.0 | +18.96% |
| Jul, 2026 | $164.4 | $141.9 | $22.49 | 30,820,566.0 | +6.27% |
| Jun, 2026 | $152.5 | $116.8 | $35.66 | 36,528,620.0 | +24.92% |
| May, 2026 | $123.6 | $100.1 | $23.46 | 58,935,582.0 | +5.51% |
| Apr, 2026 | $124.4 | $99.14 | $25.27 | 28,186,336.0 | +9.09% |
| Mar, 2026 | $123.5 | $96.86 | $26.64 | 48,880,153.0 | -13.81% |
| Feb, 2026 | $134.0 | $112.6 | $21.41 | 32,643,816.0 | +3.95% |
| Jan, 2026 | $129.2 | $109.3 | $19.84 | 29,729,999.0 | +5.63% |
Sharkninja Inc Stock (SN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $118.4 | $94.94 | $23.44 | 30,957,416.0 | +16.52% |
| Nov, 2025 | $101.6 | $83.12 | $18.47 | 43,334,382.0 | +14.12% |
| Oct, 2025 | $103.2 | $84.82 | $18.39 | 48,231,354.0 | -17.11% |
| Sep, 2025 | $123.0 | $97.66 | $25.32 | 27,422,793.0 | -11.81% |
| Aug, 2025 | $128.5 | $110.6 | $17.92 | 34,026,012.0 | +0.74% |
| Jul, 2025 | $121.8 | $98.06 | $23.76 | 31,338,716.0 | +17.28% |
| Jun, 2025 | $99.64 | $80.69 | $18.95 | 36,741,858.0 | +7.68% |
| May, 2025 | $105.0 | $78.82 | $26.15 | 36,920,976.0 | +14.20% |
| Apr, 2025 | $89.69 | $60.50 | $29.19 | 52,821,796.0 | -3.49% |
| Mar, 2025 | $106.2 | $80.54 | $25.62 | 31,865,208.0 | -20.63% |
| Feb, 2025 | $123.0 | $101.7 | $21.26 | 26,147,628.0 | -6.01% |
| Jan, 2025 | $115.2 | $95.92 | $19.28 | 17,882,802.0 | +14.84% |
Sharkninja Inc Stock (SN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $106.6 | $92.88 | $13.71 | 19,169,366.0 | -4.79% |
| Nov, 2024 | $105.8 | $85.95 | $19.80 | 38,417,081.0 | +9.04% |
| Oct, 2024 | $112.9 | $90.20 | $22.73 | 29,551,313.0 | -15.18% |
| Sep, 2024 | $109.0 | $93.03 | $15.95 | 24,920,663.0 | +13.45% |
| Aug, 2024 | $95.90 | $69.65 | $26.25 | 33,618,914.0 | +24.68% |
| Jul, 2024 | $78.13 | $70.03 | $8.10 | 21,451,040.0 | +2.26% |
| Jun, 2024 | $80.81 | $73.36 | $7.45 | 21,797,949.0 | -1.92% |
| May, 2024 | $78.90 | $63.80 | $15.10 | 26,013,396.0 | +19.20% |
| Apr, 2024 | $65.61 | $60.72 | $4.89 | 17,595,361.0 | +3.19% |
| Mar, 2024 | $62.95 | $53.81 | $9.14 | 24,205,284.0 | +15.35% |
| Feb, 2024 | $55.38 | $46.88 | $8.50 | 20,372,553.0 | +15.58% |
| Jan, 2024 | $51.35 | $45.85 | $5.50 | 16,488,774.0 | -8.70% |
1.85%
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):