Get the Stockscreener App
112.32
3.26%
-3.78
After Hours:
112.32
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 August 01, 2025, is $112.32.
- 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 239.54% to $112.32 now.
- The 52-week high stock price for SN is $123.00, representing a 9.51% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for SN is $60.50, indicating a -46.14% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $114.0 | $110.6 | $3.45 | 1,601,092.0 | -3.26% |
| Jul 31, 2025 | $117.7 | $115.3 | $2.39 | 1,158,613.0 | -0.76% |
| Jul 30, 2025 | $119.3 | $116.1 | $3.12 | 1,088,152.0 | -1.32% |
| Jul 29, 2025 | $120.6 | $117.9 | $2.74 | 1,039,835.0 | -1.22% |
| Jul 28, 2025 | $121.8 | $119.6 | $2.23 | 845,936.0 | -0.27% |
| Jul 25, 2025 | $120.7 | $117.9 | $2.76 | 728,664.0 | +1.70% |
| Jul 24, 2025 | $119.5 | $117.8 | $1.75 | 819,059.0 | -0.95% |
| Jul 23, 2025 | $120.4 | $119.4 | $0.99 | 908,379.0 | +1.97% |
| Jul 22, 2025 | $118.3 | $114.3 | $4.07 | 2,052,322.0 | +2.04% |
| Jul 21, 2025 | $116.2 | $114.5 | $1.69 | 1,002,422.0 | -0.22% |
| Jul 18, 2025 | $115.4 | $113.4 | $1.97 | 966,015.0 | +0.09% |
| Jul 17, 2025 | $115.5 | $111.3 | $4.21 | 1,762,194.0 | +4.03% |
| Jul 16, 2025 | $111.9 | $108.9 | $2.98 | 1,391,093.0 | -0.17% |
| Jul 15, 2025 | $112.9 | $109.2 | $3.74 | 1,703,055.0 | -0.67% |
| Jul 14, 2025 | $112.5 | $109.1 | $3.38 | 1,015,688.0 | +0.41% |
| Jul 11, 2025 | $111.6 | $109.0 | $2.55 | 1,383,599.0 | -0.18% |
| Jul 10, 2025 | $111.9 | $108.8 | $3.03 | 1,514,067.0 | +2.24% |
| Jul 09, 2025 | $109.7 | $106.7 | $2.97 | 1,742,672.0 | +3.03% |
| Jul 08, 2025 | $107.2 | $104.7 | $2.54 | 942,102.0 | -0.37% |
| Jul 07, 2025 | $106.9 | $104.5 | $2.39 | 1,829,602.0 | -1.21% |
| Jul 03, 2025 | $108.4 | $106.2 | $2.20 | 894,592.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $114.0 | $110.6 | $3.45 | 1,601,092.0 | +0.00% |
| Jul, 2025 | $121.8 | $98.06 | $23.76 | 32,939,808.0 | +13.47% |
| 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% |
0.26%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):