5 DAY PERFORMANCE
-33.35%
1 MONTH PERFORMANCE
-38.12%
3 MONTH PERFORMANCE
-20.92%
6 MONTH PERFORMANCE
+13.58%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-3.12%
SharkNinja Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $167.06 | $165.75 (-0.78%) | $168.25 | $164.04 | 6.28 M | $23.43 B |
| 09/17/2026 | $173.02 | $166.16 (-3.96%) | $173.99 | $165.51 | 3.14 M | $23.49 B |
| 09/16/2026 | $168.88 | $170.68 (1.07%) | $174.79 | $167.51 | 3.50 M | $24.13 B |
| 09/15/2026 | $169.44 | $167.09 (-1.39%) | $170.98 | $164.66 | 1.93 M | $23.62 B |
| 09/14/2026 | $160.08 | $169.62 (5.96%) | $170.17 | $158.82 | 1.77 M | $23.98 B |
| 09/11/2026 | $165.01 | $160.80 (-2.55%) | $165.90 | $157.01 | 2.54 M | $22.73 B |
| 09/10/2026 | $168.55 | $162.58 (-3.54%) | $169.16 | $160.49 | 2.09 M | $22.99 B |
| 09/09/2026 | $172.67 | $169.30 (-1.95%) | $174.70 | $168.26 | 1.72 M | $23.94 B |
| 09/08/2026 | $174.41 | $175.13 (0.41%) | $182.23 | $174.20 | 2.10 M | $24.76 B |
| 09/04/2026 | $174.19 | $173.38 (-0.47%) | $176.21 | $172.71 | 1.34 M | $24.51 B |
| 09/03/2026 | $176.50 | $175.21 (-0.73%) | $177.19 | $172.48 | 1.19 M | $24.77 B |
| 09/02/2026 | $175.45 | $175.25 (-0.11%) | $175.85 | $170.10 | 1.68 M | $24.78 B |
| 09/01/2026 | $189.99 | $174.92 (-7.93%) | $191.50 | $174.27 | 2.78 M | $24.73 B |
| 08/31/2026 | $189.79 | $192.49 (1.42%) | $193.37 | $189.50 | 2.07 M | $27.22 B |
| 08/28/2026 | $193.63 | $191.23 (-1.24%) | $194.54 | $191.03 | 1.32 M | $27.04 B |
| 08/27/2026 | $188.00 | $192.86 (2.59%) | $194.07 | $187.25 | 1.65 M | $27.27 B |
| 08/26/2026 | $184.49 | $188.55 (2.2%) | $189.80 | $183.52 | 1.14 M | $26.66 B |
| 08/25/2026 | $185.00 | $183.80 (-0.65%) | $185.00 | $182.04 | 773.02 K | $25.99 B |
| 08/24/2026 | $181.30 | $182.99 (0.93%) | $184.09 | $180.65 | 973.83 K | $25.87 B |
| 08/21/2026 | $179.99 | $180.76 (0.43%) | $182.89 | $179.66 | 1.02 M | $25.56 B |
| 08/20/2026 | $180.00 | $179.98 (-0.01%) | $181.57 | $177.52 | 1.35 M | $25.45 B |
| 08/19/2026 | $183.60 | $181.24 (-1.29%) | $183.72 | $179.46 | 1.16 M | $25.62 B |
| 08/18/2026 | $181.51 | $182.82 (0.72%) | $185.91 | $179.00 | 1.50 M | $25.85 B |
| 08/17/2026 | $183.35 | $183.62 (0.15%) | $186.32 | $181.58 | 1.69 M | $25.96 B |
| 08/14/2026 | $187.52 | $185.10 (-1.29%) | $190.28 | $182.78 | 1.39 M | $26.17 B |
| 08/13/2026 | $186.60 | $188.59 (1.07%) | $190.21 | $184.34 | 1.46 M | $26.66 B |
| 08/12/2026 | $188.97 | $186.13 (-1.5%) | $190.00 | $182.92 | 2.27 M | $26.32 B |
| 08/11/2026 | $188.00 | $187.68 (-0.17%) | $191.22 | $183.48 | 1.83 M | $26.54 B |
| 08/10/2026 | $185.60 | $186.17 (0.31%) | $187.51 | $182.97 | 2.33 M | $26.32 B |
| 08/07/2026 | $181.73 | $185.52 (2.09%) | $187.63 | $179.18 | 1.48 M | $26.23 B |
| 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 |
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.
