Get the Stockscreener App
92.25
0.68%
0.62
After Hours:
92.25
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 May 09, 2025, is $92.25.
- Sharkninja Inc all-time high stock price is $123.00, occurred on February 13, 2025.
- The lowest Sharkninja Inc stock price recorded was $33.08 on September 08, 2023. Since then, Sharkninja Inc's stock price has risen over 178.87% to $92.25 now.
- The 52-week high stock price for SN is $123.00, representing a 33.33% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for SN is $60.50, indicating a -34.42% decrease from the current share price, occurred on April 04, 2025.
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 |
|---|---|---|---|---|---|
| May 09, 2025 | $93.50 | $90.07 | $3.43 | 2,237,450.0 | +0.68% |
| May 08, 2025 | $93.38 | $87.33 | $6.05 | 4,093,656.0 | +12.86% |
| May 07, 2025 | $81.52 | $79.33 | $2.19 | 2,836,519.0 | +1.39% |
| May 06, 2025 | $81.71 | $78.82 | $2.89 | 2,208,687.0 | -2.97% |
| May 05, 2025 | $83.66 | $82.28 | $1.38 | 1,709,718.0 | -1.91% |
| May 02, 2025 | $85.13 | $80.89 | $4.24 | 1,887,638.0 | +5.43% |
| May 01, 2025 | $81.77 | $79.04 | $2.73 | 1,580,879.0 | -0.86% |
| Apr 30, 2025 | $80.81 | $76.45 | $4.36 | 873,220.0 | -1.12% |
| Apr 29, 2025 | $81.77 | $79.57 | $2.20 | 1,337,603.0 | +1.64% |
| Apr 28, 2025 | $81.32 | $78.50 | $2.82 | 1,479,773.0 | +0.40% |
| Apr 25, 2025 | $80.18 | $77.69 | $2.49 | 1,646,896.0 | +0.63% |
| Apr 24, 2025 | $79.96 | $77.44 | $2.52 | 1,119,497.0 | +2.61% |
| Apr 23, 2025 | $81.10 | $76.83 | $4.27 | 1,677,633.0 | +3.75% |
| Apr 22, 2025 | $75.66 | $72.64 | $3.02 | 982,202.0 | +3.75% |
| Apr 21, 2025 | $73.14 | $69.19 | $3.95 | 1,575,796.0 | -3.26% |
| Apr 17, 2025 | $74.70 | $73.15 | $1.55 | 1,342,205.0 | +0.73% |
| Apr 16, 2025 | $74.46 | $72.07 | $2.39 | 766,600.0 | -1.37% |
| Apr 15, 2025 | $75.56 | $74.24 | $1.33 | 1,362,558.0 | +0.26% |
| Apr 14, 2025 | $77.93 | $73.25 | $4.68 | 1,736,667.0 | +1.31% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $93.50 | $78.82 | $14.68 | 18,791,997.0 | +14.60% |
| 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% |
Sharkninja Inc Stock (SN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.40 | $45.70 | $7.70 | 21,273,352.0 | +8.87% |
| Nov, 2023 | $49.49 | $40.27 | $9.22 | 23,269,125.0 | +12.55% |
| Oct, 2023 | $46.60 | $38.69 | $7.91 | 11,608,667.0 | -9.92% |
| Sep, 2023 | $46.60 | $33.08 | $13.52 | 25,253,533.0 | +0.00% |
0.83%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):