Get the Stockscreener App
116.92
0.95%
1.10
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 22, 2025, is $116.92.
- 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 253.45% to $116.92 now.
- The 52-week high stock price for SN is $128.51, representing a 9.91% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for SN is $60.50, indicating a -48.26% 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 22, 2025 | $118.3 | $115.3 | $2.92 | 1,557,018.0 | +0.95% |
| Aug 21, 2025 | $116.2 | $113.2 | $2.98 | 4,282,713.0 | -3.15% |
| Aug 20, 2025 | $120.3 | $117.4 | $2.92 | 1,022,799.0 | +0.21% |
| Aug 19, 2025 | $120.2 | $118.6 | $1.63 | 1,220,270.0 | +0.02% |
| Aug 18, 2025 | $119.9 | $118.2 | $1.70 | 1,241,459.0 | +0.30% |
| Aug 15, 2025 | $119.8 | $117.6 | $2.14 | 948,497.0 | -0.28% |
| Aug 14, 2025 | $120.1 | $118.6 | $1.53 | 1,266,165.0 | -1.40% |
| Aug 13, 2025 | $121.5 | $116.6 | $4.88 | 1,926,377.0 | +3.61% |
| Aug 12, 2025 | $118.3 | $116.0 | $2.39 | 1,523,475.0 | +1.67% |
| Aug 11, 2025 | $117.7 | $114.6 | $3.10 | 1,032,999.0 | -1.03% |
| Aug 08, 2025 | $117.5 | $113.6 | $3.86 | 1,887,097.0 | +0.75% |
| Aug 07, 2025 | $128.5 | $112.8 | $15.73 | 3,410,716.0 | +0.91% |
| Aug 06, 2025 | $115.9 | $112.5 | $3.39 | 1,790,845.0 | -1.12% |
| Aug 05, 2025 | $118.2 | $114.4 | $3.82 | 886,673.0 | -0.71% |
| Aug 04, 2025 | $116.6 | $113.1 | $3.46 | 1,135,584.0 | +3.52% |
| 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% |
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 | $128.5 | $110.6 | $17.92 | 28,290,797.0 | +0.71% |
| 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% |
4.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):