Get the Stockscreener App
85.30
0.23%
-0.20
After Hours:
84.04
-1.26
-1.48%
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 November 03, 2025, is $85.30.
- Sharkninja Inc all-time high stock price is $128.51, occurred on August 07, 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 157.86% to $85.30 now.
- The 52-week high stock price for SN is $128.51, representing a 50.66% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for SN is $60.50, indicating a -29.07% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $86.31 | $83.64 | $2.67 | 2,896,206.0 | -0.23% |
| Oct 31, 2025 | $88.74 | $84.82 | $3.92 | 3,817,365.0 | -2.39% |
| Oct 30, 2025 | $95.00 | $87.22 | $7.78 | 4,179,891.0 | -8.29% |
| Oct 29, 2025 | $97.67 | $94.90 | $2.77 | 1,143,611.0 | -1.70% |
| Oct 28, 2025 | $97.74 | $95.01 | $2.73 | 1,581,674.0 | +0.42% |
| Oct 27, 2025 | $98.47 | $96.31 | $2.16 | 1,292,117.0 | +0.09% |
| Oct 24, 2025 | $97.90 | $95.90 | $2.00 | 1,365,471.0 | -0.17% |
| Oct 23, 2025 | $98.52 | $91.55 | $6.97 | 2,830,126.0 | +6.12% |
| Oct 22, 2025 | $93.06 | $89.94 | $3.12 | 1,726,929.0 | -2.36% |
| Oct 21, 2025 | $93.72 | $91.23 | $2.49 | 1,749,229.0 | +0.69% |
| Oct 20, 2025 | $95.00 | $91.78 | $3.22 | 1,336,011.0 | -1.18% |
| Oct 17, 2025 | $95.33 | $93.54 | $1.79 | 1,513,979.0 | -0.01% |
| Oct 16, 2025 | $96.60 | $93.06 | $3.54 | 2,435,395.0 | -0.94% |
| Oct 15, 2025 | $95.01 | $91.91 | $3.10 | 3,765,882.0 | +3.76% |
| Oct 14, 2025 | $91.88 | $87.89 | $3.98 | 2,005,151.0 | +2.44% |
| Oct 13, 2025 | $91.20 | $89.08 | $2.12 | 1,693,381.0 | +0.94% |
| Oct 10, 2025 | $92.93 | $88.30 | $4.63 | 2,405,682.0 | -1.04% |
| Oct 09, 2025 | $92.85 | $88.85 | $4.00 | 1,687,633.0 | -2.57% |
| Oct 08, 2025 | $93.25 | $90.19 | $3.06 | 1,610,273.0 | -0.13% |
| Oct 07, 2025 | $94.56 | $90.11 | $4.45 | 2,575,519.0 | -2.72% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $86.31 | $83.64 | $2.67 | 5,792,412.0 | -0.23% |
| 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% |
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% |
0.18%
2.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):