SharkNinja, Inc. (SN)

Compare

70.57

-17.86

(-20.19%)

As of 2:16:05 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	77.07	77.16	66.35	70.57	70.57	6,005,427
Apr 2, 2025	82.14	89.69	82.14	88.43	88.43	1,682,400
Apr 1, 2025	82.85	84.70	81.71	84.20	84.20	1,124,700
Mar 31, 2025	82.15	83.60	80.54	83.41	83.41	1,168,500
Mar 28, 2025	85.31	85.72	83.05	84.02	84.02	1,673,000
Mar 27, 2025	89.17	89.79	84.64	85.36	85.36	2,594,400
Mar 26, 2025	92.55	92.64	88.88	89.77	89.77	1,110,300
Mar 25, 2025	92.65	93.63	90.59	91.58	91.58	907,000
Mar 24, 2025	90.48	93.27	89.10	92.10	92.10	1,937,500
Mar 21, 2025	88.32	89.45	86.79	87.95	87.95	1,396,900
Mar 20, 2025	90.29	92.79	88.98	89.40	89.40	1,615,500
Mar 19, 2025	86.56	90.57	86.53	90.26	90.26	1,390,400
Mar 18, 2025	88.93	89.35	86.07	86.83	86.83	876,500
Mar 17, 2025	87.00	90.29	85.65	90.02	90.02	1,412,300
Mar 14, 2025	87.50	88.77	86.80	88.27	88.27	1,563,200
Mar 13, 2025	90.16	91.00	86.64	86.96	86.96	1,859,500
Mar 12, 2025	91.89	92.81	88.92	91.11	91.11	1,826,200
Mar 11, 2025	87.39	89.97	85.50	89.07	89.07	2,149,900
Mar 10, 2025	87.57	87.99	85.10	86.65	86.65	2,235,900
Mar 7, 2025	90.29	90.99	83.65	90.65	90.65	2,686,600
Mar 6, 2025	93.36	95.00	90.25	90.91	90.91	1,049,900
Mar 5, 2025	95.02	96.60	94.97	96.31	96.31	1,282,000
Mar 4, 2025	97.50	98.02	94.17	94.45	94.45	1,719,200
Mar 3, 2025	105.70	106.16	98.94	99.31	99.31	1,087,900
Feb 28, 2025	103.40	105.35	101.83	105.09	105.09	768,200
Feb 27, 2025	106.90	107.29	103.36	103.44	103.44	918,700
Feb 26, 2025	106.07	109.31	105.30	105.93	105.93	1,146,500
Feb 25, 2025	102.76	105.52	101.74	104.67	104.67	839,000
Feb 24, 2025	103.68	105.19	102.24	102.70	102.70	1,164,800
Feb 21, 2025	112.29	113.88	102.88	102.89	102.89	1,832,000
Feb 20, 2025	111.64	112.34	108.79	110.86	110.86	1,021,300
Feb 19, 2025	108.99	112.40	108.25	112.15	112.15	874,800
Feb 18, 2025	110.51	110.86	107.46	110.08	110.08	1,129,200
Feb 14, 2025	113.87	115.43	108.77	110.31	110.31	1,578,200
Feb 13, 2025	120.23	123.00	102.50	114.44	114.44	4,893,200
Feb 12, 2025	107.15	111.52	106.79	110.65	110.65	2,931,800
Feb 11, 2025	110.50	111.07	108.42	108.84	108.84	1,695,200
Feb 10, 2025	114.60	115.98	109.23	110.29	110.29	1,540,100
Feb 7, 2025	114.98	115.87	113.82	113.83	113.83	959,700
Feb 6, 2025	112.36	114.19	112.00	114.12	114.12	934,400
Feb 5, 2025	111.97	112.87	110.58	111.78	111.78	704,000
Feb 4, 2025	108.35	111.86	108.35	111.47	111.47	646,900
Feb 3, 2025	107.90	111.25	105.40	109.00	109.00	1,068,200
Jan 31, 2025	113.81	115.20	111.63	111.81	111.81	730,900
Jan 30, 2025	112.92	113.98	111.40	113.72	113.72	868,600
Jan 29, 2025	111.79	112.30	110.63	111.78	111.78	693,100
Jan 28, 2025	111.85	113.25	111.00	111.97	111.97	831,700
Jan 27, 2025	108.94	112.24	107.76	111.54	111.54	1,032,100
Jan 24, 2025	112.00	112.74	110.21	110.62	110.62	714,500
Jan 23, 2025	111.37	112.69	109.53	111.48	111.48	932,900
Jan 22, 2025	110.61	111.65	109.26	111.65	111.65	825,000
Jan 21, 2025	110.96	112.00	106.70	110.03	110.03	922,300
Jan 17, 2025	109.42	110.28	108.14	109.32	109.32	569,500
Jan 16, 2025	109.34	110.17	108.16	108.86	108.86	977,200
Jan 15, 2025	109.37	110.71	106.46	107.22	107.22	962,300
Jan 14, 2025	104.73	108.01	103.28	105.76	105.76	1,147,200
Jan 13, 2025	106.62	108.60	103.78	104.33	104.33	1,315,200
Jan 10, 2025	101.80	108.38	100.77	108.07	108.07	1,708,300
Jan 8, 2025	101.86	102.48	99.70	102.22	102.22	669,000
Jan 7, 2025	102.76	103.78	100.66	102.45	102.45	614,400
Jan 6, 2025	100.80	103.48	100.54	102.66	102.66	1,429,500
Jan 3, 2025	97.36	98.86	96.63	98.56	98.56	654,000
Jan 2, 2025	97.56	98.35	95.92	97.06	97.06	557,300
Dec 31, 2024	96.34	97.70	95.75	97.36	97.36	688,900
Dec 30, 2024	96.28	96.85	94.52	95.73	95.73	653,800
Dec 27, 2024	97.73	98.82	96.07	97.25	97.25	522,300
Dec 26, 2024	97.11	99.62	96.20	98.54	98.54	480,900
Dec 24, 2024	95.71	98.00	95.71	97.90	97.90	351,500
Dec 23, 2024	95.35	96.88	94.50	95.97	95.97	596,600
Dec 20, 2024	93.46	97.67	92.88	95.32	95.32	1,621,000
Dec 19, 2024	95.78	97.88	94.54	95.18	95.18	977,900
Dec 18, 2024	100.39	100.89	94.19	94.92	94.92	2,098,300
Dec 17, 2024	100.87	103.56	99.98	100.89	100.89	623,000
Dec 16, 2024	100.94	103.18	99.72	101.66	101.66	876,900
Dec 13, 2024	101.25	102.95	99.10	99.67	99.67	634,000
Dec 12, 2024	101.51	102.44	100.56	101.04	101.04	778,400
Dec 11, 2024	100.62	103.36	99.67	101.63	101.63	818,700
Dec 10, 2024	98.96	101.89	98.96	99.43	99.43	846,000
Dec 9, 2024	101.56	102.63	98.05	100.21	100.21	1,082,200
Dec 6, 2024	103.22	104.22	99.16	100.87	100.87	1,098,200
Dec 5, 2024	102.77	104.46	100.74	101.67	101.67	2,000,100
Dec 4, 2024	99.91	106.59	99.39	105.45	105.45	1,918,100
Dec 3, 2024	98.37	99.97	98.34	98.87	98.87	628,600
Dec 2, 2024	100.28	102.70	98.30	98.33	98.33	874,500
Nov 29, 2024	98.80	100.83	98.39	100.55	100.55	325,200
Nov 27, 2024	99.90	99.95	97.45	98.07	98.07	907,100
Nov 26, 2024	102.14	102.25	98.47	99.27	99.27	989,300
Nov 25, 2024	99.25	103.68	99.25	102.71	102.71	1,447,100
Nov 22, 2024	100.00	100.10	96.32	98.34	98.34	1,810,200
Nov 21, 2024	94.66	100.67	92.37	100.44	100.44	2,182,100
Nov 20, 2024	98.58	98.61	94.33	95.22	95.22	2,241,000
Nov 19, 2024	98.62	100.65	98.34	98.88	98.88	950,800
Nov 18, 2024	100.64	100.94	98.10	99.46	99.46	1,415,200
Nov 15, 2024	100.32	101.39	100.00	100.88	100.88	956,400
Nov 14, 2024	102.41	102.56	100.03	101.30	101.30	789,600
Nov 13, 2024	102.94	103.43	101.10	102.11	102.11	1,283,000
Nov 12, 2024	104.51	104.96	100.48	101.71	101.71	1,323,800
Nov 11, 2024	105.42	105.75	101.47	104.27	104.27	2,384,600
Nov 8, 2024	97.89	104.42	97.58	104.29	104.29	2,944,800
Nov 7, 2024	91.60	96.73	91.46	95.95	95.95	2,875,300
Nov 6, 2024	89.16	92.63	85.95	92.10	92.10	4,648,500
Nov 5, 2024	91.63	94.63	91.63	94.00	94.00	2,158,300
Nov 4, 2024	89.85	92.00	89.62	91.25	91.25	2,449,800
Nov 1, 2024	94.01	96.95	89.10	89.12	89.12	4,760,200
Oct 31, 2024	100.62	100.65	90.20	92.21	92.21	7,576,800
Oct 30, 2024	110.22	112.93	110.17	110.92	110.92	1,803,900
Oct 29, 2024	110.74	111.75	110.10	110.49	110.49	783,100
Oct 28, 2024	110.00	111.80	109.50	111.13	111.13	992,200
Oct 25, 2024	110.39	110.79	108.72	109.32	109.32	917,200
Oct 24, 2024	110.23	110.35	107.69	107.79	107.79	630,200
Oct 23, 2024	111.16	112.65	107.95	109.53	109.53	1,138,100
Oct 22, 2024	108.80	110.67	108.57	109.48	109.48	763,400
Oct 21, 2024	108.79	110.18	108.29	109.86	109.86	868,600
Oct 18, 2024	106.43	109.68	106.22	108.95	108.95	1,317,500
Oct 17, 2024	105.57	106.38	104.00	106.07	106.07	1,279,000
Oct 16, 2024	108.13	108.59	104.91	105.12	105.12	1,398,900
Oct 15, 2024	107.42	109.07	107.25	107.93	107.93	874,800
Oct 14, 2024	107.41	107.73	104.78	107.65	107.65	1,619,400
Oct 11, 2024	108.10	108.67	107.00	107.30	107.30	1,362,700
Oct 10, 2024	108.58	109.13	108.01	108.20	108.20	586,100
Oct 9, 2024	109.41	110.29	108.77	109.27	109.27	850,300
Oct 8, 2024	108.30	110.24	107.84	109.62	109.62	746,500
Oct 7, 2024	109.10	109.88	107.90	108.31	108.31	478,800
Oct 4, 2024	110.00	110.96	108.28	109.72	109.72	767,400
Oct 3, 2024	107.93	109.41	107.16	109.05	109.05	1,078,600
Oct 2, 2024	106.66	107.94	104.53	107.57	107.57	1,071,600
Oct 1, 2024	109.00	109.97	106.68	107.94	107.94	1,097,900
Sep 30, 2024	107.00	108.99	106.92	108.71	108.71	1,382,500
Sep 27, 2024	105.66	106.64	105.51	106.00	106.00	1,304,300
Sep 26, 2024	106.69	106.69	104.19	106.00	106.00	778,500
Sep 25, 2024	106.50	106.90	105.51	105.96	105.96	1,076,500
Sep 24, 2024	106.55	107.89	105.62	106.39	106.39	1,166,500
Sep 23, 2024	106.22	106.22	103.53	104.86	104.86	770,900
Sep 20, 2024	106.97	107.57	105.14	105.77	105.77	1,357,300
Sep 19, 2024	107.80	108.68	104.57	106.86	106.86	985,800
Sep 18, 2024	103.21	106.26	102.76	104.99	104.99	864,900
Sep 17, 2024	103.92	104.50	101.91	103.47	103.47	1,075,100
Sep 16, 2024	103.47	104.50	102.74	103.56	103.56	708,800
Sep 13, 2024	101.76	104.13	101.58	103.24	103.24	1,112,500
Sep 12, 2024	100.00	102.17	99.50	101.80	101.80	2,010,300
Sep 11, 2024	96.18	99.26	95.11	99.01	99.01	1,605,000
Sep 10, 2024	97.00	98.29	95.00	96.30	96.30	697,100
Sep 9, 2024	95.51	97.15	94.30	96.63	96.63	1,230,800
Sep 6, 2024	97.20	98.08	94.05	94.70	94.70	1,548,100
Sep 5, 2024	97.70	98.54	96.69	97.34	97.34	2,130,600
Sep 4, 2024	96.50	98.33	95.50	98.12	98.12	2,597,500
Sep 3, 2024	96.05	96.73	93.03	95.17	95.17	2,169,700
Aug 30, 2024	92.47	95.90	92.47	95.82	95.82	2,090,500
Aug 29, 2024	89.37	94.19	89.02	91.91	91.91	1,575,100
Aug 28, 2024	90.11	91.81	89.29	89.72	89.72	774,800
Aug 27, 2024	88.25	91.97	88.00	90.55	90.55	1,635,200
Aug 26, 2024	90.00	90.49	88.74	89.30	89.30	637,600
Aug 23, 2024	90.51	90.53	88.00	89.85	89.85	900,200
Aug 22, 2024	91.32	92.39	90.05	90.15	90.15	642,800
Aug 21, 2024	89.34	92.47	88.87	91.35	91.35	1,202,500
Aug 20, 2024	90.52	91.05	88.93	89.21	89.21	751,700
Aug 19, 2024	91.08	91.60	89.51	90.39	90.39	850,300
Aug 16, 2024	91.30	92.11	90.50	91.08	91.08	1,223,000
Aug 15, 2024	89.65	91.50	89.20	91.40	91.40	1,321,000
Aug 14, 2024	90.75	90.75	88.45	89.15	89.15	1,184,500
Aug 13, 2024	91.69	91.76	89.52	89.94	89.94	1,329,800
Aug 12, 2024	88.17	91.33	87.72	89.96	89.96	1,581,100
Aug 9, 2024	88.00	91.43	87.20	87.64	87.64	3,697,500
Aug 8, 2024	80.23	86.65	79.00	85.36	85.36	7,140,400
Aug 7, 2024	75.00	75.00	72.31	72.99	72.99	1,507,300
Aug 6, 2024	72.96	74.55	72.51	73.71	73.71	596,400
Aug 5, 2024	69.65	74.25	69.65	72.89	72.89	1,107,700
Aug 2, 2024	74.67	75.44	71.10	75.29	75.29	1,651,000
Aug 1, 2024	77.50	78.32	76.15	76.27	76.27	1,015,800
Jul 31, 2024	77.71	78.09	76.31	76.85	76.85	625,200
Jul 30, 2024	76.98	77.73	76.02	76.83	76.83	1,176,600
Jul 29, 2024	74.54	77.20	74.10	76.66	76.66	1,467,600
Jul 26, 2024	71.76	73.78	71.44	73.74	73.74	1,140,400
Jul 25, 2024	71.25	72.00	70.03	70.89	70.89	1,035,500
Jul 24, 2024	71.43	72.96	70.82	71.22	71.22	692,500
Jul 23, 2024	72.88	73.70	71.52	71.81	71.81	995,200
Jul 22, 2024	71.71	72.89	71.09	71.84	71.84	996,000
Jul 19, 2024	72.16	72.51	71.20	71.27	71.27	671,800
Jul 18, 2024	72.19	73.48	71.16	72.00	72.00	630,100
Jul 17, 2024	73.46	73.82	71.18	71.88	71.88	1,169,100
Jul 16, 2024	74.00	74.00	72.54	73.84	73.84	1,222,500
Jul 15, 2024	73.83	74.95	73.05	73.57	73.57	974,500
Jul 12, 2024	73.49	74.71	73.30	73.84	73.84	946,600
Jul 11, 2024	72.00	73.45	71.76	73.28	73.28	1,037,000
Jul 10, 2024	71.00	71.72	70.44	71.42	71.42	888,100
Jul 9, 2024	74.05	74.40	70.64	70.85	70.85	2,171,700
Jul 8, 2024	74.10	74.61	73.13	73.93	73.93	825,900
Jul 5, 2024	75.87	76.50	73.11	73.93	73.93	1,008,500
Jul 3, 2024	75.22	76.40	74.72	75.68	75.68	440,500
Jul 2, 2024	76.69	77.21	75.16	75.22	75.22	676,700
Jul 1, 2024	75.33	78.13	74.90	77.18	77.18	1,392,400
Jun 28, 2024	76.10	76.91	74.97	75.15	75.15	5,079,500
Jun 27, 2024	77.57	78.00	75.00	76.01	76.01	1,005,900
Jun 26, 2024	77.03	78.86	76.46	77.20	77.20	789,800
Jun 25, 2024	78.44	79.26	76.70	77.25	77.25	1,112,600
Jun 24, 2024	79.05	80.04	78.00	78.68	78.68	784,100
Jun 21, 2024	77.91	79.19	77.04	79.09	79.09	827,700
Jun 20, 2024	79.67	80.25	77.17	77.73	77.73	752,700
Jun 18, 2024	79.82	80.19	79.10	79.49	79.49	572,500
Jun 17, 2024	78.66	80.81	78.46	79.90	79.90	904,900
Jun 14, 2024	77.88	78.93	77.25	78.32	78.32	472,100
Jun 13, 2024	77.40	79.63	76.27	78.89	78.89	1,066,200
Jun 12, 2024	76.00	77.84	75.62	77.29	77.29	853,800
Jun 11, 2024	75.58	75.79	74.44	75.28	75.28	783,200
Jun 10, 2024	74.94	75.95	73.36	75.25	75.25	1,163,700
Jun 7, 2024	75.93	76.49	74.43	75.80	75.80	1,220,300
Jun 6, 2024	79.40	80.42	75.33	75.93	75.93	1,513,600
Jun 5, 2024	76.59	79.02	76.35	79.01	79.01	1,207,000
Jun 4, 2024	76.83	78.09	75.84	76.12	76.12	1,365,900
Jun 3, 2024	76.81	78.79	76.76	77.43	77.43	1,121,300
May 31, 2024	76.39	76.99	75.17	76.62	76.62	545,300
May 30, 2024	75.31	77.62	75.31	76.31	76.31	798,700
May 29, 2024	74.86	76.42	74.65	75.46	75.46	700,500
May 28, 2024	77.38	77.67	74.43	74.89	74.89	1,366,200
May 24, 2024	75.64	77.14	75.17	76.88	76.88	474,100
May 23, 2024	75.64	76.21	74.56	75.16	75.16	858,300
May 22, 2024	78.00	78.90	74.77	75.19	75.19	1,131,300
May 21, 2024	76.31	77.75	75.80	77.41	77.41	1,316,800
May 20, 2024	74.71	77.43	74.58	76.26	76.26	1,122,600
May 17, 2024	72.99	74.77	72.84	74.46	74.46	910,800
May 16, 2024	72.85	74.65	72.25	73.20	73.20	1,651,500
May 15, 2024	71.71	73.97	71.61	72.13	72.13	1,585,400
May 14, 2024	70.50	71.57	70.43	71.40	71.40	545,200
May 13, 2024	72.21	72.46	69.75	70.38	70.38	1,015,700
May 10, 2024	71.88	72.57	70.52	71.84	71.84	1,433,600
May 9, 2024	70.17	72.50	69.00	71.35	71.35	3,892,500
May 8, 2024	66.45	67.47	65.96	67.03	67.03	1,559,100
May 7, 2024	66.18	67.27	65.55	66.93	66.93	1,016,300
May 6, 2024	66.64	67.16	65.88	65.98	65.98	1,156,700
May 3, 2024	65.18	66.99	65.06	66.08	66.08	918,200
May 2, 2024	64.81	65.67	64.00	65.12	65.12	1,060,500
May 1, 2024	64.05	64.74	63.80	64.12	64.12	1,232,100
Apr 30, 2024	64.49	64.70	63.12	64.28	64.28	1,288,900
Apr 29, 2024	63.92	65.10	63.92	64.95	64.95	597,400
Apr 26, 2024	63.47	64.68	63.26	63.84	63.84	694,900
Apr 25, 2024	63.03	63.28	61.58	62.79	62.79	454,400
Apr 24, 2024	62.84	63.51	62.39	62.93	62.93	468,000
Apr 23, 2024	62.35	62.78	61.68	62.55	62.55	540,900
Apr 22, 2024	61.58	62.65	61.58	61.84	61.84	779,600
Apr 19, 2024	61.88	62.48	61.30	61.86	61.86	863,700
Apr 18, 2024	63.41	64.42	61.56	62.08	62.08	935,000
Apr 17, 2024	63.00	63.52	62.47	63.19	63.19	854,500
Apr 16, 2024	61.38	62.77	61.00	62.59	62.59	604,600
Apr 15, 2024	62.00	62.38	61.29	61.76	61.76	805,600
Apr 12, 2024	62.56	62.78	61.14	61.27	61.27	596,500
Apr 11, 2024	63.22	63.56	62.00	62.51	62.51	670,900
Apr 10, 2024	62.09	63.98	61.21	62.95	62.95	848,000
Apr 9, 2024	65.02	65.48	63.33	63.56	63.56	1,191,300
Apr 8, 2024	64.92	65.61	64.02	64.83	64.83	476,500
Apr 5, 2024	62.86	65.06	62.73	64.72	64.72	966,000
Apr 4, 2024	63.50	64.34	62.77	62.92	62.92	1,276,900
Apr 3, 2024	61.10	62.70	61.08	62.50	62.50	1,132,300

WHR Whirlpool Corporation

87.85

-3.23%

IRBT iRobot Corporation

2.2250

-11.00%

MHK Mohawk Industries, Inc.

110.41

-5.76%

LOVE The Lovesac Company

15.98

-12.49%

PATK Patrick Industries, Inc.

80.83

-8.30%

SGI Somnigroup International Inc.

58.63

-6.16%

SCS Steelcase Inc.

10.87

-5.19%

MLKN MillerKnoll, Inc.

17.54

-8.74%

ATER Aterian, Inc.

2.0400

-4.67%

HWDN.L Howden Joinery Group Plc

716.00

-0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

SharkNinja, Inc. (SN)

Related Tickers