The highest closing price for SharkNinja (SN) last month was $102.34, on May 13. It was up 13.5% for the month. The latest price is $87.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $92.58 | $93.63 | $91.38 | $91.93 | 953,900 |
May 29 2025 | $94.00 | $95.30 | $93.63 | $94.36 | 1,255,400 |
May 28 2025 | $94.97 | $95.06 | $92.62 | $92.71 | 1,256,200 |
May 27 2025 | $96.04 | $96.45 | $94.53 | $94.78 | 1,203,300 |
May 23 2025 | $92.92 | $95.35 | $92.55 | $94.36 | 1,301,300 |
May 22 2025 | $97.31 | $97.35 | $94.88 | $95.37 | 1,220,800 |
May 21 2025 | $99.24 | $100.05 | $96.85 | $97.29 | 999,900 |
May 20 2025 | $100.88 | $101.52 | $99.89 | $100.59 | 823,400 |
May 19 2025 | $100.64 | $102.19 | $100.00 | $101.15 | 1,264,500 |
May 16 2025 | $100.70 | $102.50 | $100.58 | $102.08 | 1,229,000 |
May 15 2025 | $100.33 | $101.02 | $98.80 | $100.69 | 1,354,600 |
May 14 2025 | $102.48 | $103.31 | $100.49 | $101.11 | 2,059,200 |
May 13 2025 | $100.15 | $103.85 | $99.50 | $102.34 | 2,462,800 |
May 12 2025 | $100.01 | $104.97 | $96.62 | $98.99 | 3,011,900 |
May 09 2025 | $93.50 | $93.50 | $90.07 | $92.25 | 2,364,900 |
May 08 2025 | $89.40 | $93.38 | $87.33 | $91.63 | 4,094,700 |
May 07 2025 | $80.62 | $81.52 | $79.34 | $81.19 | 2,836,800 |
May 06 2025 | $80.55 | $81.71 | $78.82 | $80.08 | 2,238,900 |
May 05 2025 | $83.42 | $83.66 | $82.28 | $82.53 | 1,709,700 |
May 02 2025 | $81.06 | $85.13 | $80.89 | $84.14 | 1,892,100 |
May 01 2025 | $80.97 | $81.77 | $79.04 | $79.81 | 1,582,700 |
Daily pricing data for SharkNinja dates back to 7/31/2023, and may be incomplete.
