5 DAY PERFORMANCE
+13.25%
1 MONTH PERFORMANCE
-7.22%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
+5.44%
1 YEAR PERFORMANCE
+79.19%
SharkNinja, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $91.89 | $91.21 (-0.74%) | $92.81 | $88.92 | 1.72 M | $12.81 B |
| 03/11/2025 | $87.39 | $89.07 (1.92%) | $89.97 | $85.50 | 2.15 M | $12.50 B |
| 03/10/2025 | $87.57 | $86.65 (-1.05%) | $87.99 | $85.10 | 2.24 M | $12.16 B |
| 03/07/2025 | $90.29 | $90.65 (0.4%) | $90.99 | $83.65 | 2.69 M | $12.72 B |
| 03/06/2025 | $93.36 | $90.91 (-2.62%) | $95.00 | $90.25 | 1.05 M | $12.75 B |
| 03/05/2025 | $95.02 | $96.31 (1.36%) | $96.60 | $94.97 | 1.28 M | $13.51 B |
| 03/04/2025 | $97.50 | $94.45 (-3.13%) | $98.02 | $94.17 | 1.72 M | $13.25 B |
| 03/03/2025 | $105.70 | $99.31 (-6.05%) | $106.16 | $98.94 | 1.09 M | $13.93 B |
| 02/28/2025 | $103.40 | $105.09 (1.63%) | $105.35 | $101.83 | 768,246 | $14.72 B |
| 02/27/2025 | $106.90 | $103.44 (-3.24%) | $107.29 | $103.36 | 918,700 | $14.49 B |
| 02/26/2025 | $106.07 | $105.93 (-0.13%) | $109.31 | $105.30 | 1.15 M | $14.84 B |
| 02/25/2025 | $102.76 | $104.67 (1.86%) | $105.52 | $101.74 | 839,020 | $14.67 B |
| 02/24/2025 | $103.68 | $102.70 (-0.95%) | $105.19 | $102.24 | 1.16 M | $14.39 B |
| 02/21/2025 | $112.29 | $102.89 (-8.37%) | $113.88 | $102.88 | 1.83 M | $14.42 B |
| 02/20/2025 | $111.64 | $110.86 (-0.7%) | $112.34 | $108.79 | 1.02 M | $15.53 B |
| 02/19/2025 | $108.99 | $112.15 (2.9%) | $112.40 | $108.25 | 874,808 | $15.71 B |
| 02/18/2025 | $110.51 | $110.08 (-0.39%) | $110.86 | $107.46 | 1.13 M | $15.42 B |
| 02/14/2025 | $113.87 | $110.31 (-3.13%) | $115.43 | $108.77 | 1.58 M | $15.46 B |
| 02/13/2025 | $120.23 | $114.44 (-4.82%) | $123.00 | $102.50 | 4.89 M | $16.03 B |
| 02/12/2025 | $107.15 | $110.65 (3.27%) | $111.52 | $106.79 | 2.93 M | $15.50 B |
| 02/11/2025 | $110.50 | $108.84 (-1.5%) | $111.07 | $108.42 | 1.70 M | $15.25 B |
| 02/10/2025 | $114.60 | $110.29 (-3.76%) | $115.98 | $109.23 | 1.54 M | $15.45 B |
| 02/07/2025 | $114.98 | $113.83 (-1%) | $115.87 | $113.82 | 959,892 | $15.95 B |
| 02/06/2025 | $112.36 | $114.12 (1.57%) | $114.19 | $112.00 | 934,480 | $15.99 B |
| 02/05/2025 | $111.97 | $111.78 (-0.17%) | $112.87 | $110.58 | 704,017 | $15.66 B |
| 02/04/2025 | $108.35 | $111.47 (2.88%) | $111.86 | $108.35 | 646,947 | $15.62 B |
| 02/03/2025 | $107.90 | $109.00 (1.02%) | $111.25 | $105.40 | 1.07 M | $15.27 B |
| 01/31/2025 | $113.81 | $111.81 (-1.76%) | $115.20 | $111.63 | 730,961 | $15.67 B |
| 01/30/2025 | $112.92 | $113.72 (0.71%) | $113.98 | $111.40 | 868,671 | $15.93 B |
| 01/29/2025 | $111.79 | $111.78 (-0.01%) | $112.30 | $110.63 | 693,100 | $15.66 B |
| 01/28/2025 | $111.85 | $111.97 (0.11%) | $113.25 | $111.00 | 831,746 | $15.69 B |
| 01/27/2025 | $108.94 | $111.54 (2.39%) | $112.24 | $107.77 | 1.03 M | $15.63 B |
| 01/24/2025 | $112.00 | $110.62 (-1.23%) | $112.74 | $110.21 | 714,573 | $15.50 B |
| 01/23/2025 | $111.37 | $111.48 (0.1%) | $112.69 | $109.53 | 932,900 | $15.62 B |
| 01/22/2025 | $110.61 | $111.65 (0.94%) | $111.65 | $109.26 | 825,017 | $15.64 B |
| 01/21/2025 | $110.96 | $110.03 (-0.84%) | $112.00 | $106.70 | 922,300 | $15.42 B |
| 01/17/2025 | $109.42 | $109.32 (-0.09%) | $110.28 | $108.14 | 569,500 | $15.32 B |
| 01/16/2025 | $109.34 | $108.86 (-0.44%) | $110.17 | $108.16 | 977,200 | $15.25 B |
| 01/15/2025 | $109.37 | $107.22 (-1.97%) | $110.72 | $106.46 | 962,334 | $15.02 B |
| 01/14/2025 | $104.73 | $105.76 (0.98%) | $108.01 | $103.28 | 1.15 M | $14.82 B |
| 01/13/2025 | $106.62 | $104.33 (-2.15%) | $108.60 | $103.78 | 1.32 M | $14.62 B |
| 01/10/2025 | $101.80 | $108.07 (6.16%) | $108.38 | $100.77 | 1.71 M | $15.14 B |
| 01/08/2025 | $101.86 | $102.22 (0.35%) | $102.48 | $99.70 | 669,037 | $14.32 B |
| 01/07/2025 | $102.76 | $102.45 (-0.3%) | $103.78 | $100.66 | 614,475 | $14.35 B |
| 01/06/2025 | $100.80 | $102.66 (1.85%) | $103.48 | $100.54 | 1.43 M | $14.38 B |
| 01/03/2025 | $97.36 | $98.56 (1.23%) | $98.86 | $96.63 | 654,003 | $13.81 B |
| 01/02/2025 | $97.56 | $97.06 (-0.51%) | $98.35 | $95.92 | 557,300 | $13.60 B |
| 12/31/2024 | $96.34 | $97.36 (1.06%) | $97.70 | $95.76 | 688,922 | $13.64 B |
| 12/30/2024 | $96.28 | $95.73 (-0.57%) | $96.85 | $94.52 | 653,800 | $13.41 B |
| 12/27/2024 | $97.73 | $97.25 (-0.49%) | $98.83 | $96.07 | 522,467 | $13.63 B |
| 12/26/2024 | $97.11 | $98.54 (1.47%) | $99.62 | $96.20 | 480,900 | $13.81 B |
| 12/24/2024 | $95.71 | $97.90 (2.29%) | $98.00 | $95.71 | 351,500 | $13.72 B |
| 12/23/2024 | $95.35 | $95.97 (0.65%) | $96.88 | $94.50 | 596,614 | $13.45 B |
| 12/20/2024 | $93.46 | $95.32 (1.99%) | $97.67 | $92.88 | 1.62 M | $13.36 B |
| 12/19/2024 | $95.78 | $95.18 (-0.63%) | $97.88 | $94.54 | 978,042 | $13.34 B |
| 12/18/2024 | $100.39 | $94.92 (-5.45%) | $100.89 | $94.19 | 2.10 M | $13.30 B |
| 12/17/2024 | $100.87 | $100.89 (0.02%) | $103.56 | $99.98 | 623,123 | $14.14 B |
| 12/16/2024 | $100.94 | $101.66 (0.71%) | $103.18 | $99.72 | 877,170 | $14.24 B |
| 12/13/2024 | $101.25 | $99.67 (-1.56%) | $102.95 | $99.10 | 634,062 | $13.97 B |
| 12/12/2024 | $101.51 | $101.04 (-0.46%) | $102.44 | $100.56 | 778,444 | $14.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
