SharkNinja (SN) Price: 182.57

SharkNinja, Inc. (SN)

182.57 +2.79 (+1.55%) USD | NYSE | Oct 02, 16:00

183.00 +0.43 (+0.24%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	183.57	183.57	180.24	182.57	925085.0
Oct 01, 2026	178.10	181.56	177.48	179.78	1.062M
Sep 30, 2026	184.52	185.00	179.80	180.12	1.102M
Sep 29, 2026	184.05	184.69	179.92	182.44	910316.0
Sep 28, 2026	175.64	184.63	175.02	181.99	1.577M
Sep 25, 2026	175.37	181.08	174.45	177.74	1.295M
Sep 24, 2026	168.45	177.06	167.36	176.94	1.528M
Sep 23, 2026	169.29	170.58	165.30	168.49	1.004M
Sep 22, 2026	170.00	172.15	167.16	169.01	2.914M
Sep 21, 2026	167.71	169.05	165.26	167.50	2.541M
Sep 18, 2026	167.06	168.25	164.04	165.75	6.277M
Sep 17, 2026	173.02	173.98	165.50	166.16	3.140M
Sep 16, 2026	168.88	174.79	167.51	170.68	3.498M
Sep 15, 2026	169.44	170.98	164.66	167.09	1.930M
Sep 14, 2026	160.08	170.17	158.82	169.62	1.772M
Sep 11, 2026	165.01	165.90	157.01	160.80	2.545M
Sep 10, 2026	168.55	169.16	160.49	162.58	2.092M
Sep 09, 2026	172.67	174.70	168.26	169.30	1.723M
Sep 08, 2026	174.41	182.22	174.20	175.13	2.104M
Sep 04, 2026	174.19	176.21	172.71	173.38	1.340M
Sep 03, 2026	176.50	177.18	172.48	175.21	1.193M
Sep 02, 2026	175.45	175.85	170.10	175.25	1.682M
Sep 01, 2026	189.99	191.50	174.26	174.92	2.779M
Aug 31, 2026	189.79	193.37	189.50	192.49	2.065M
Aug 28, 2026	193.63	194.54	191.03	191.23	1.320M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks