The highest closing price for SharkNinja (SN) all-time was $192.86, on August 27. The latest price is $181.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $189.99 | $191.50 | $157.01 | $182.44 | 43,837,790 |
August 2026 | $163.92 | $194.54 | $158.67 | $192.49 | 37,358,300 |
July 2026 | $151.07 | $164.37 | $141.88 | $161.77 | 33,663,875 |
June 2026 | $120.59 | $152.46 | $116.80 | $152.27 | 36,717,700 |
May 2026 | $115.71 | $123.56 | $100.10 | $121.89 | 59,054,408 |
April 2026 | $107.69 | $124.41 | $99.14 | $115.53 | 28,191,800 |
March 2026 | $119.76 | $123.50 | $96.86 | $105.90 | 49,042,161 |
February 2026 | $118.61 | $133.99 | $112.59 | $122.87 | 33,261,502 |
January 2026 | $112.14 | $129.19 | $109.35 | $118.20 | 29,767,261 |
December 2025 | $95.99 | $118.38 | $94.94 | $111.90 | 31,776,900 |
November 2025 | $85.78 | $101.59 | $83.12 | $97.57 | 43,419,981 |
October 2025 | $102.52 | $103.21 | $84.82 | $85.50 | 48,296,032 |
September 2025 | $115.11 | $122.98 | $97.66 | $103.15 | 27,587,410 |
August 2025 | $112.97 | $128.51 | $110.59 | $116.96 | 34,570,800 |
July 2025 | $98.89 | $121.82 | $98.06 | $116.10 | 32,829,600 |
June 2025 | $92.00 | $99.64 | $80.69 | $98.99 | 36,770,100 |
May 2025 | $80.97 | $104.97 | $78.82 | $91.93 | 37,116,000 |
April 2025 | $82.85 | $89.69 | $60.50 | $80.50 | 53,689,503 |
March 2025 | $105.70 | $106.16 | $80.54 | $83.41 | 33,543,868 |
February 2025 | $107.90 | $123.00 | $101.74 | $105.09 | 26,647,171 |
January 2025 | $97.56 | $115.20 | $95.92 | $111.81 | 18,155,441 |
December 2024 | $100.28 | $106.59 | $92.88 | $97.36 | 20,172,024 |
November 2024 | $94.01 | $105.75 | $85.95 | $100.55 | 38,845,887 |
October 2024 | $109.00 | $112.93 | $90.20 | $92.21 | 30,005,203 |
September 2024 | $96.05 | $108.99 | $93.03 | $108.71 | 26,573,896 |
Daily pricing data for SharkNinja dates back to 7/31/2023, and may be incomplete.