SharkNinja, Inc. (SN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

65.12

+1.00

(+1.56%)

At close: 04:00PM EDT

65.90

+0.78

(+1.20%)

After hours:

06:28PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	64.81	65.67	64.06	65.12	65.12	1,060,394
01 May 2024	64.05	64.74	63.80	64.12	64.12	1,232,100
30 Apr 2024	64.49	64.70	63.12	64.28	64.28	1,288,900
29 Apr 2024	63.92	65.10	63.92	64.95	64.95	597,400
26 Apr 2024	63.47	64.68	63.26	63.84	63.84	694,900
25 Apr 2024	63.03	63.28	61.58	62.79	62.79	454,400
24 Apr 2024	62.84	63.51	62.39	62.93	62.93	468,000
23 Apr 2024	62.35	62.78	61.68	62.55	62.55	540,900
22 Apr 2024	61.58	62.65	61.58	61.84	61.84	779,600
19 Apr 2024	61.88	62.48	61.30	61.86	61.86	863,700
18 Apr 2024	63.41	64.42	61.56	62.08	62.08	935,000
17 Apr 2024	63.00	63.52	62.47	63.19	63.19	854,500
16 Apr 2024	61.38	62.77	61.00	62.59	62.59	604,600
15 Apr 2024	62.00	62.38	61.29	61.76	61.76	805,600
12 Apr 2024	62.56	62.78	61.14	61.27	61.27	596,500
11 Apr 2024	63.22	63.56	62.00	62.51	62.51	670,900
10 Apr 2024	62.09	63.98	61.21	62.95	62.95	848,000
09 Apr 2024	65.02	65.48	63.33	63.56	63.56	1,191,300
08 Apr 2024	64.92	65.61	64.02	64.83	64.83	476,500
05 Apr 2024	62.86	65.06	62.73	64.72	64.72	966,000
04 Apr 2024	63.50	64.34	62.77	62.92	62.92	1,276,900
03 Apr 2024	61.10	62.70	61.08	62.50	62.50	1,132,300
02 Apr 2024	62.20	62.31	60.72	61.22	61.22	872,700
01 Apr 2024	62.51	63.10	61.53	61.67	61.67	911,600
28 Mar 2024	61.18	62.94	60.57	62.29	62.29	929,900
27 Mar 2024	60.96	62.95	60.91	62.94	62.94	1,339,900
26 Mar 2024	60.52	61.28	59.78	60.89	60.89	1,330,700
25 Mar 2024	60.44	61.78	60.21	60.31	60.31	676,500
22 Mar 2024	59.47	60.87	59.12	60.44	60.44	998,900
21 Mar 2024	59.87	60.01	59.23	59.59	59.59	768,600
20 Mar 2024	58.67	59.90	58.30	59.59	59.59	3,424,500
19 Mar 2024	57.30	59.95	57.15	59.15	59.15	1,842,600
18 Mar 2024	56.93	57.74	56.10	57.62	57.62	1,069,900
15 Mar 2024	57.30	58.29	57.28	57.95	57.95	643,500
14 Mar 2024	58.24	59.10	57.26	57.53	57.53	1,041,400
13 Mar 2024	57.62	58.78	56.93	58.33	58.33	1,577,300
12 Mar 2024	56.70	57.63	55.96	57.29	57.29	1,761,200
11 Mar 2024	55.63	56.52	55.17	55.88	55.88	794,800
08 Mar 2024	55.86	56.60	54.54	56.00	56.00	1,111,500
07 Mar 2024	55.78	56.23	55.03	55.68	55.68	930,900
06 Mar 2024	55.80	56.97	54.94	55.38	55.38	651,000
05 Mar 2024	55.93	57.12	55.67	56.25	56.25	1,017,000
04 Mar 2024	56.04	57.23	54.91	56.45	56.45	1,035,800
01 Mar 2024	53.90	56.42	53.81	55.83	55.83	1,539,700
29 Feb 2024	55.00	55.00	53.41	54.00	54.00	478,000
28 Feb 2024	53.48	54.44	53.33	53.80	53.80	547,000
27 Feb 2024	54.95	55.38	53.54	53.77	53.77	663,900
26 Feb 2024	53.66	54.83	53.34	54.60	54.60	796,800
23 Feb 2024	53.34	53.95	52.17	53.76	53.76	1,205,200
22 Feb 2024	54.01	54.35	52.05	53.23	53.23	2,029,500
21 Feb 2024	52.86	54.48	52.53	53.92	53.92	1,389,100
20 Feb 2024	52.42	53.64	51.93	52.45	52.45	1,185,100
16 Feb 2024	51.93	52.86	51.39	52.51	52.51	1,240,300
15 Feb 2024	51.80	54.26	49.86	51.46	51.46	2,441,900
14 Feb 2024	51.46	51.78	50.41	50.90	50.90	2,623,200
13 Feb 2024	51.35	51.42	50.60	50.79	50.79	941,400
12 Feb 2024	51.00	52.84	51.00	52.36	52.36	832,000
09 Feb 2024	49.63	51.50	49.28	51.02	51.02	804,000
08 Feb 2024	48.05	50.07	48.05	49.87	49.87	614,100
07 Feb 2024	48.26	48.82	47.84	48.17	48.17	537,500
06 Feb 2024	47.83	48.36	47.42	47.98	47.98	460,200
05 Feb 2024	48.82	49.17	47.29	47.65	47.65	622,200
02 Feb 2024	47.82	48.72	47.50	48.67	48.67	473,800
01 Feb 2024	47.27	48.16	46.88	47.87	47.87	797,300
31 Jan 2024	49.06	49.10	45.85	46.72	46.72	1,383,200
30 Jan 2024	50.00	50.28	48.49	49.12	49.12	801,700
29 Jan 2024	49.00	50.71	48.95	50.54	50.54	1,095,300
26 Jan 2024	50.19	50.73	49.62	50.65	50.65	364,400
25 Jan 2024	49.77	50.43	49.37	49.78	49.78	465,900
24 Jan 2024	50.77	50.77	48.78	49.66	49.66	839,500
23 Jan 2024	49.68	51.35	49.50	50.17	50.17	1,229,500
22 Jan 2024	48.19	49.84	47.65	49.50	49.50	1,105,900
19 Jan 2024	47.99	49.21	47.69	48.19	48.19	979,900
18 Jan 2024	48.00	48.47	46.83	47.96	47.96	496,500
17 Jan 2024	47.52	48.20	47.02	47.69	47.69	733,000
16 Jan 2024	49.07	49.25	47.89	48.50	48.50	605,600
12 Jan 2024	49.78	49.78	48.87	49.26	49.26	312,800
11 Jan 2024	49.55	50.04	48.81	49.17	49.17	352,400
10 Jan 2024	49.80	50.30	49.10	49.54	49.54	482,900
09 Jan 2024	49.88	50.79	49.53	50.00	50.00	1,000,400
08 Jan 2024	48.94	50.26	48.76	50.09	50.09	649,500
05 Jan 2024	48.80	49.79	48.46	48.93	48.93	572,900
04 Jan 2024	47.80	49.01	47.55	48.65	48.65	998,500
03 Jan 2024	50.31	50.39	47.93	47.95	47.95	1,109,400
02 Jan 2024	50.56	50.89	49.72	50.44	50.44	1,029,500
29 Dec 2023	51.32	52.21	50.96	51.17	51.17	475,600
28 Dec 2023	53.26	53.40	50.89	51.47	51.47	1,171,300
27 Dec 2023	51.14	51.49	50.04	51.48	51.48	691,700
26 Dec 2023	50.94	51.22	50.64	51.00	51.00	420,700
22 Dec 2023	50.72	51.13	50.35	50.64	50.64	352,500
21 Dec 2023	50.55	50.83	49.97	50.51	50.51	701,400
20 Dec 2023	51.03	51.55	49.63	49.70	49.70	688,300
19 Dec 2023	50.33	51.78	49.94	51.34	51.34	1,024,300
18 Dec 2023	49.36	50.23	48.65	50.12	50.12	1,042,300
15 Dec 2023	50.29	50.30	48.76	49.17	49.17	1,051,500
14 Dec 2023	48.61	50.89	48.55	50.00	50.00	2,236,900
13 Dec 2023	47.30	48.47	46.85	48.46	48.46	723,800
12 Dec 2023	47.50	47.78	46.66	47.28	47.28	586,800
11 Dec 2023	47.40	48.12	47.06	47.65	47.65	801,500
08 Dec 2023	47.87	47.99	46.90	47.58	47.58	945,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6569+0.0041(+0.63%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.14+0.19(+0.24%)

GOLD2,314.40+4.80(+0.21%)

Bitcoin AUD90,282.18+2,097.62(+2.38%)

SharkNinja, Inc. (SN)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6569
+0.0041(+0.63%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.14
+0.19(+0.24%)

GOLD
2,314.40
+4.80(+0.21%)

Bitcoin AUD
90,282.18
+2,097.62(+2.38%)