5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
+2.66%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
+21.19%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
+39.07%
SharkNinja Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $112.02 | $117.05 (4.49%) | $117.92 | $108.20 | 3.17 M | $15.93 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 | $16.18 B |
| 04/30/2026 | $113.81 | $115.53 (1.51%) | $116.72 | $112.77 | 1.05 M | $16.31 B |
| 04/29/2026 | $113.70 | $113.13 (-0.5%) | $114.67 | $111.78 | 882.80 K | $15.97 B |
| 04/28/2026 | $116.52 | $114.58 (-1.66%) | $117.83 | $113.76 | 1.24 M | $16.17 B |
| 04/27/2026 | $115.99 | $116.77 (0.67%) | $118.30 | $113.50 | 1.34 M | $16.48 B |
| 04/24/2026 | $115.00 | $115.74 (0.64%) | $116.85 | $114.29 | 980.30 K | $16.34 B |
| 04/23/2026 | $117.01 | $114.69 (-1.98%) | $117.62 | $112.71 | 935.23 K | $16.19 B |
| 04/22/2026 | $119.85 | $117.30 (-2.13%) | $120.42 | $116.37 | 917.43 K | $16.56 B |
| 04/21/2026 | $121.98 | $118.17 (-3.12%) | $124.41 | $118.09 | 989.80 K | $16.68 B |
| 04/20/2026 | $118.15 | $121.66 (2.97%) | $121.74 | $118.07 | 838.50 K | $17.17 B |
| 04/17/2026 | $115.89 | $119.60 (3.2%) | $123.55 | $115.89 | 1.35 M | $16.88 B |
| 04/16/2026 | $115.76 | $114.88 (-0.76%) | $116.55 | $113.21 | 1.04 M | $16.22 B |
| 04/15/2026 | $116.27 | $115.51 (-0.65%) | $116.50 | $110.92 | 2.04 M | $16.30 B |
| 04/14/2026 | $116.66 | $116.63 (-0.03%) | $118.90 | $115.70 | 953.13 K | $16.46 B |
| 04/13/2026 | $113.00 | $115.37 (2.1%) | $115.48 | $111.22 | 1.31 M | $16.28 B |
| 04/10/2026 | $115.63 | $115.07 (-0.48%) | $116.30 | $113.96 | 1.02 M | $16.24 B |
| 04/09/2026 | $110.79 | $114.96 (3.76%) | $116.26 | $110.66 | 1.37 M | $16.23 B |
| 04/08/2026 | $113.44 | $111.91 (-1.35%) | $116.39 | $110.65 | 1.90 M | $15.80 B |
| 04/07/2026 | $107.48 | $104.15 (-3.1%) | $108.43 | $103.71 | 1.93 M | $14.70 B |
| 04/06/2026 | $104.72 | $108.48 (3.59%) | $109.80 | $104.72 | 2.26 M | $15.31 B |
| 04/02/2026 | $103.09 | $104.38 (1.25%) | $108.43 | $99.14 | 1.48 M | $14.73 B |
| 04/01/2026 | $107.69 | $106.49 (-1.11%) | $110.01 | $106.36 | 2.37 M | $15.03 B |
| 03/31/2026 | $99.94 | $105.90 (5.96%) | $106.20 | $99.94 | 2.49 M | $14.95 B |
| 03/30/2026 | $102.35 | $97.62 (-4.62%) | $102.35 | $97.07 | 2.05 M | $13.78 B |
| 03/27/2026 | $102.71 | $102.11 (-0.58%) | $103.34 | $100.23 | 1.68 M | $14.41 B |
| 03/26/2026 | $105.78 | $104.28 (-1.42%) | $108.11 | $103.01 | 1.46 M | $14.72 B |
| 03/25/2026 | $110.22 | $107.49 (-2.48%) | $112.57 | $105.61 | 1.20 M | $15.17 B |
| 03/24/2026 | $100.81 | $108.45 (7.58%) | $109.50 | $100.81 | 2.03 M | $15.31 B |
| 03/23/2026 | $101.60 | $105.16 (3.5%) | $106.57 | $101.60 | 2.12 M | $14.84 B |
| 03/20/2026 | $103.26 | $98.05 (-5.05%) | $103.26 | $96.86 | 7.85 M | $13.84 B |
| 03/19/2026 | $100.97 | $101.93 (0.95%) | $102.49 | $100.01 | 1.69 M | $14.39 B |
| 03/18/2026 | $104.33 | $102.66 (-1.6%) | $106.57 | $102.06 | 1.11 M | $14.49 B |
| 03/17/2026 | $104.87 | $105.27 (0.38%) | $108.11 | $104.86 | 1.92 M | $14.86 B |
| 03/16/2026 | $101.68 | $102.95 (1.25%) | $105.25 | $101.52 | 1.46 M | $14.53 B |
| 03/13/2026 | $102.30 | $100.04 (-2.21%) | $104.46 | $99.38 | 3.26 M | $14.12 B |
| 03/12/2026 | $108.53 | $101.68 (-6.31%) | $109.33 | $101.42 | 2.63 M | $14.35 B |
| 03/11/2026 | $111.96 | $110.16 (-1.61%) | $112.04 | $108.53 | 1.87 M | $15.55 B |
| 03/10/2026 | $111.81 | $112.44 (0.56%) | $114.72 | $109.45 | 2.10 M | $15.87 B |
| 03/09/2026 | $108.88 | $111.36 (2.28%) | $111.78 | $106.18 | 2.62 M | $15.72 B |
| 03/06/2026 | $110.59 | $111.10 (0.46%) | $111.69 | $108.53 | 2.12 M | $15.68 B |
| 03/05/2026 | $113.68 | $114.00 (0.28%) | $116.11 | $112.58 | 1.56 M | $16.09 B |
| 03/04/2026 | $116.28 | $114.86 (-1.22%) | $116.28 | $114.10 | 2.14 M | $16.21 B |
| 03/03/2026 | $117.51 | $115.74 (-1.51%) | $117.52 | $112.75 | 2.08 M | $16.34 B |
| 03/02/2026 | $119.76 | $120.59 (0.69%) | $123.50 | $117.55 | 1.63 M | $17.02 B |
| 02/27/2026 | $124.00 | $122.87 (-0.91%) | $124.45 | $118.91 | 2.49 M | $17.34 B |
| 02/26/2026 | $129.06 | $126.88 (-1.69%) | $130.09 | $125.31 | 1.58 M | $17.91 B |
| 02/25/2026 | $130.00 | $128.90 (-0.85%) | $130.00 | $124.95 | 1.63 M | $18.19 B |
| 02/24/2026 | $123.93 | $128.11 (3.37%) | $129.85 | $123.50 | 1.88 M | $18.08 B |
| 02/23/2026 | $129.86 | $124.04 (-4.48%) | $131.52 | $123.16 | 1.47 M | $17.51 B |
| 02/20/2026 | $126.84 | $130.64 (3%) | $131.56 | $126.84 | 1.49 M | $18.44 B |
| 02/19/2026 | $127.05 | $127.32 (0.21%) | $127.89 | $125.31 | 1.05 M | $17.97 B |
| 02/18/2026 | $130.73 | $127.73 (-2.29%) | $132.80 | $127.31 | 1.51 M | $18.03 B |
| 02/17/2026 | $131.86 | $131.45 (-0.31%) | $133.99 | $127.04 | 1.38 M | $18.55 B |
| 02/13/2026 | $129.58 | $131.06 (1.14%) | $132.47 | $126.12 | 1.72 M | $18.50 B |
| 02/12/2026 | $126.52 | $129.02 (1.98%) | $130.84 | $124.34 | 2.31 M | $18.21 B |
| 02/11/2026 | $114.00 | $125.31 (9.92%) | $130.21 | $113.70 | 5.04 M | $17.69 B |
| 02/10/2026 | $119.99 | $118.64 (-1.13%) | $121.20 | $116.13 | 2.01 M | $16.75 B |
| 02/09/2026 | $116.22 | $119.55 (2.87%) | $120.78 | $116.06 | 1.40 M | $16.87 B |
| 02/06/2026 | $113.87 | $116.72 (2.5%) | $117.58 | $113.87 | 1.29 M | $16.47 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.
