5 DAY PERFORMANCE
-31.16%
1 MONTH PERFORMANCE
-26.22%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
-4.58%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-3.32%
SharkNinja Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $184.14 | $179.93 (-2.29%) | $187.04 | $178.06 | 2.66 M | $25.44 B |
| 08/05/2026 | $169.30 | $182.11 (7.57%) | $182.85 | $166.66 | 3.71 M | $25.75 B |
| 08/04/2026 | $162.50 | $168.19 (3.5%) | $169.69 | $161.66 | 3.45 M | $23.78 B |
| 08/03/2026 | $163.92 | $160.57 (-2.04%) | $164.70 | $158.67 | 2.16 M | $22.70 B |
| 07/31/2026 | $164.37 | $161.77 (-1.58%) | $164.37 | $161.52 | 1.21 M | $22.87 B |
| 07/30/2026 | $159.97 | $163.33 (2.1%) | $163.93 | $158.51 | 980.13 K | $23.09 B |
| 07/29/2026 | $157.40 | $159.22 (1.16%) | $163.73 | $156.91 | 1.50 M | $22.51 B |
| 07/28/2026 | $153.20 | $159.84 (4.33%) | $159.99 | $153.20 | 1.26 M | $22.60 B |
| 07/27/2026 | $151.16 | $153.19 (1.34%) | $154.26 | $151.16 | 1.30 M | $21.66 B |
| 07/24/2026 | $145.65 | $148.60 (2.03%) | $149.44 | $144.84 | 1.20 M | $21.01 B |
| 07/23/2026 | $143.82 | $145.83 (1.4%) | $147.88 | $141.88 | 2.00 M | $20.62 B |
| 07/22/2026 | $147.18 | $147.11 (-0.05%) | $148.41 | $143.34 | 1.65 M | $20.80 B |
| 07/21/2026 | $153.82 | $147.82 (-3.9%) | $154.52 | $147.48 | 2.13 M | $20.90 B |
| 07/20/2026 | $156.19 | $152.83 (-2.15%) | $156.37 | $150.83 | 1.39 M | $21.61 B |
| 07/17/2026 | $153.38 | $154.53 (0.75%) | $156.87 | $152.72 | 1.71 M | $21.85 B |
| 07/16/2026 | $149.23 | $154.21 (3.34%) | $154.43 | $149.23 | 894.66 K | $21.80 B |
| 07/15/2026 | $151.02 | $150.05 (-0.64%) | $153.07 | $149.86 | 1.21 M | $21.22 B |
| 07/14/2026 | $152.70 | $149.89 (-1.84%) | $152.71 | $148.31 | 1.42 M | $21.19 B |
| 07/13/2026 | $152.00 | $149.79 (-1.45%) | $154.29 | $149.07 | 1.28 M | $21.18 B |
| 07/10/2026 | $149.00 | $152.65 (2.45%) | $153.49 | $149.00 | 3.64 M | $21.58 B |
| 07/09/2026 | $148.64 | $148.81 (0.11%) | $150.33 | $145.19 | 702.31 K | $21.04 B |
| 07/08/2026 | $147.38 | $146.49 (-0.6%) | $148.21 | $143.26 | 1.17 M | $20.71 B |
| 07/07/2026 | $149.18 | $150.94 (1.18%) | $151.92 | $148.10 | 1.44 M | $21.34 B |
| 07/06/2026 | $153.21 | $148.92 (-2.8%) | $154.00 | $148.14 | 1.39 M | $21.06 B |
| 07/02/2026 | $151.00 | $151.47 (0.31%) | $154.04 | $149.84 | 2.33 M | $21.42 B |
| 07/01/2026 | $151.07 | $151.84 (0.51%) | $152.55 | $150.00 | 1.86 M | $21.47 B |
| 06/30/2026 | $146.18 | $152.27 (4.17%) | $152.46 | $145.26 | 1.60 M | $21.53 B |
| 06/29/2026 | $144.93 | $146.38 (1%) | $146.44 | $142.73 | 1.36 M | $20.70 B |
| 06/26/2026 | $141.43 | $145.10 (2.59%) | $145.42 | $140.84 | 1.78 M | $20.52 B |
| 06/25/2026 | $141.97 | $142.85 (0.62%) | $145.89 | $140.55 | 1.57 M | $20.20 B |
| 06/24/2026 | $136.91 | $140.19 (2.4%) | $142.00 | $136.63 | 1.32 M | $19.82 B |
| 06/23/2026 | $136.75 | $134.90 (-1.35%) | $137.60 | $134.40 | 1.23 M | $19.07 B |
| 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 |
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.
