5 DAY PERFORMANCE
-20.92%
1 MONTH PERFORMANCE
-0.59%
3 MONTH PERFORMANCE
+5.91%
6 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
+21.38%
SharkNinja Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $141.76 | $138.56 (-2.26%) | $141.76 | $136.78 | 1.46 M | $19.59 B |
| 06/18/2026 | $137.52 | $140.84 (2.41%) | $141.81 | $135.50 | 2.48 M | $19.91 B |
| 06/17/2026 | $136.43 | $133.56 (-2.1%) | $139.58 | $133.24 | 1.17 M | $18.88 B |
| 06/16/2026 | $133.41 | $136.28 (2.15%) | $139.00 | $133.35 | 1.66 M | $19.27 B |
| 06/15/2026 | $138.09 | $133.09 (-3.62%) | $139.50 | $132.96 | 1.34 M | $18.82 B |
| 06/12/2026 | $137.00 | $133.80 (-2.34%) | $138.00 | $132.61 | 1.34 M | $18.92 B |
| 06/11/2026 | $129.79 | $135.59 (4.47%) | $136.61 | $129.32 | 2.24 M | $19.17 B |
| 06/10/2026 | $127.88 | $128.22 (0.27%) | $133.40 | $126.57 | 2.22 M | $18.13 B |
| 06/09/2026 | $120.81 | $128.48 (6.35%) | $131.77 | $120.80 | 3.41 M | $18.17 B |
| 06/08/2026 | $119.80 | $118.28 (-1.27%) | $121.45 | $116.80 | 2.37 M | $16.72 B |
| 06/05/2026 | $123.35 | $119.82 (-2.86%) | $123.93 | $119.55 | 1.67 M | $16.94 B |
| 06/04/2026 | $120.05 | $123.47 (2.85%) | $123.94 | $119.40 | 1.77 M | $17.46 B |
| 06/03/2026 | $121.56 | $121.26 (-0.25%) | $123.12 | $118.37 | 1.77 M | $17.15 B |
| 06/02/2026 | $122.70 | $122.28 (-0.34%) | $123.32 | $121.28 | 1.26 M | $17.29 B |
| 06/01/2026 | $120.59 | $122.66 (1.72%) | $122.68 | $119.58 | 1.67 M | $17.34 B |
| 05/29/2026 | $118.69 | $121.89 (2.7%) | $123.56 | $118.69 | 7.93 M | $17.23 B |
| 05/28/2026 | $116.54 | $119.48 (2.52%) | $120.74 | $114.82 | 1.61 M | $16.89 B |
| 05/27/2026 | $117.43 | $116.95 (-0.41%) | $121.71 | $116.26 | 2.15 M | $16.54 B |
| 05/26/2026 | $114.99 | $116.21 (1.06%) | $117.98 | $113.06 | 2.14 M | $16.43 B |
| 05/22/2026 | $111.89 | $112.03 (0.13%) | $112.81 | $110.60 | 1.13 M | $15.84 B |
| 05/21/2026 | $105.54 | $112.21 (6.32%) | $112.50 | $104.97 | 1.90 M | $15.87 B |
| 05/20/2026 | $102.50 | $107.15 (4.54%) | $107.30 | $100.10 | 1.72 M | $15.15 B |
| 05/19/2026 | $106.16 | $101.99 (-3.93%) | $106.31 | $101.68 | 2.36 M | $14.42 B |
| 05/18/2026 | $104.69 | $106.41 (1.64%) | $107.26 | $103.94 | 1.91 M | $15.05 B |
| 05/15/2026 | $105.23 | $105.63 (0.38%) | $107.87 | $104.41 | 11.96 M | $14.94 B |
| 05/14/2026 | $107.12 | $106.70 (-0.39%) | $108.82 | $104.83 | 4.34 M | $15.09 B |
| 05/13/2026 | $108.16 | $102.94 (-4.83%) | $108.52 | $102.83 | 2.41 M | $14.56 B |
| 05/12/2026 | $107.03 | $108.41 (1.29%) | $108.97 | $104.74 | 2.04 M | $15.33 B |
| 05/11/2026 | $111.08 | $107.49 (-3.23%) | $111.08 | $106.64 | 2.00 M | $15.20 B |
| 05/08/2026 | $115.00 | $111.67 (-2.9%) | $115.02 | $110.53 | 1.78 M | $15.79 B |
| 05/07/2026 | $115.77 | $113.12 (-2.29%) | $116.84 | $111.68 | 2.55 M | $15.99 B |
| 05/06/2026 | $112.02 | $115.49 (3.1%) | $117.92 | $108.20 | 4.42 M | $16.33 B |
| 05/05/2026 | $117.00 | $117.41 (0.35%) | $121.28 | $116.29 | 2.11 M | $16.60 B |
| 05/04/2026 | $114.37 | $114.80 (0.38%) | $116.42 | $112.52 | 1.36 M | $16.23 B |
| 05/01/2026 | $115.71 | $114.65 (-0.92%) | $117.08 | $114.11 | 1.23 M | $16.21 B |
| 04/30/2026 | $113.81 | $115.53 (1.51%) | $116.72 | $112.77 | 1.05 M | $16.34 B |
| 04/29/2026 | $113.70 | $113.13 (-0.5%) | $114.67 | $111.78 | 882.80 K | $16.00 B |
| 04/28/2026 | $116.52 | $114.58 (-1.66%) | $117.83 | $113.76 | 1.24 M | $16.20 B |
| 04/27/2026 | $115.99 | $116.77 (0.67%) | $118.30 | $113.50 | 1.34 M | $16.51 B |
| 04/24/2026 | $115.00 | $115.74 (0.64%) | $116.85 | $114.29 | 980.30 K | $16.37 B |
| 04/23/2026 | $117.01 | $114.69 (-1.98%) | $117.62 | $112.71 | 935.23 K | $16.22 B |
| 04/22/2026 | $119.85 | $117.30 (-2.13%) | $120.42 | $116.37 | 917.43 K | $16.59 B |
| 04/21/2026 | $121.98 | $118.17 (-3.12%) | $124.41 | $118.09 | 989.80 K | $16.71 B |
| 04/20/2026 | $118.15 | $121.66 (2.97%) | $121.74 | $118.07 | 838.50 K | $17.20 B |
| 04/17/2026 | $115.89 | $119.60 (3.2%) | $123.55 | $115.89 | 1.35 M | $16.91 B |
| 04/16/2026 | $115.76 | $114.88 (-0.76%) | $116.55 | $113.21 | 1.04 M | $16.24 B |
| 04/15/2026 | $116.27 | $115.51 (-0.65%) | $116.50 | $110.92 | 2.04 M | $16.33 B |
| 04/14/2026 | $116.66 | $116.63 (-0.03%) | $118.90 | $115.70 | 953.13 K | $16.49 B |
| 04/13/2026 | $113.00 | $115.37 (2.1%) | $115.48 | $111.22 | 1.31 M | $16.31 B |
| 04/10/2026 | $115.63 | $115.07 (-0.48%) | $116.30 | $113.96 | 1.02 M | $16.27 B |
| 04/09/2026 | $110.79 | $114.96 (3.76%) | $116.26 | $110.66 | 1.37 M | $16.25 B |
| 04/08/2026 | $113.44 | $111.91 (-1.35%) | $116.39 | $110.65 | 1.90 M | $15.82 B |
| 04/07/2026 | $107.48 | $104.15 (-3.1%) | $108.43 | $103.71 | 1.93 M | $14.73 B |
| 04/06/2026 | $104.72 | $108.48 (3.59%) | $109.80 | $104.72 | 2.26 M | $15.34 B |
| 04/02/2026 | $103.09 | $104.38 (1.25%) | $108.43 | $99.14 | 1.48 M | $14.76 B |
| 04/01/2026 | $107.69 | $106.49 (-1.11%) | $110.01 | $106.36 | 2.37 M | $15.06 B |
| 03/31/2026 | $99.94 | $105.90 (5.96%) | $106.20 | $99.94 | 2.49 M | $14.97 B |
| 03/30/2026 | $102.35 | $97.62 (-4.62%) | $102.35 | $97.07 | 2.05 M | $13.80 B |
| 03/27/2026 | $102.71 | $102.11 (-0.58%) | $103.34 | $100.23 | 1.68 M | $14.44 B |
| 03/26/2026 | $105.78 | $104.28 (-1.42%) | $108.11 | $103.01 | 1.46 M | $14.74 B |
| 03/25/2026 | $110.22 | $107.49 (-2.48%) | $112.57 | $105.61 | 1.20 M | $15.20 B |
| 03/24/2026 | $100.81 | $108.45 (7.58%) | $109.50 | $100.81 | 2.03 M | $15.33 B |
| 03/23/2026 | $101.60 | $105.16 (3.5%) | $106.57 | $101.60 | 2.12 M | $14.87 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.
