SharkNinja, Inc. (SN) Historical Stock Data
91.93 ↓2.43 (-2.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SN is up 0.10% a day on average. There have been 16 days where SharkNinja, Inc. closed green and 14 days where SN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 92.58 | 91.93 | ↓$0.65 (-0.70%) | 91.38 | 93.63 | 0.95M |
| 2025-05-29 | 94.00 | 94.36 | ↑$0.36 (0.38%) | 93.63 | 95.23 | 1.26M |
| 2025-05-28 | 94.97 | 92.71 | ↓$2.26 (-2.38%) | 92.62 | 95.06 | 1.26M |
| 2025-05-27 | 96.04 | 94.78 | ↓$1.26 (-1.31%) | 94.53 | 96.45 | 1.20M |
| 2025-05-23 | 92.92 | 94.36 | ↑$1.44 (1.55%) | 92.55 | 95.35 | 1.30M |
| 2025-05-22 | 97.31 | 95.37 | ↓$1.94 (-1.99%) | 94.88 | 97.32 | 1.22M |
| 2025-05-21 | 99.24 | 97.29 | ↓$1.95 (-1.96%) | 96.85 | 100.05 | 1M |
| 2025-05-20 | 100.88 | 100.59 | ↓$0.29 (-0.29%) | 99.91 | 101.52 | 823.34K |
| 2025-05-19 | 100.64 | 101.15 | ↑$0.51 (0.51%) | 100.25 | 102.19 | 1.26M |
| 2025-05-16 | 100.70 | 102.08 | ↑$1.38 (1.37%) | 100.58 | 102.50 | 1.12M |
| 2025-05-15 | 100.33 | 100.69 | ↑$0.36 (0.36%) | 98.81 | 101.02 | 1.35M |
| 2025-05-14 | 102.48 | 101.11 | ↓$1.37 (-1.34%) | 100.49 | 103.31 | 2.06M |
| 2025-05-13 | 100.15 | 102.34 | ↑$2.19 (2.19%) | 99.50 | 103.85 | 2.44M |
| 2025-05-12 | 100.01 | 98.99 | ↓$1.02 (-1.02%) | 96.62 | 104.87 | 3.01M |
| 2025-05-09 | 93.50 | 92.25 | ↓$1.25 (-1.34%) | 90.07 | 93.50 | 2.36M |
| 2025-05-08 | 89.40 | 91.63 | ↑$2.23 (2.49%) | 87.33 | 93.38 | 3.88M |
| 2025-05-07 | 80.62 | 81.19 | ↑$0.57 (0.71%) | 79.34 | 81.52 | 2.84M |
| 2025-05-06 | 80.55 | 80.08 | ↓$0.47 (-0.58%) | 78.82 | 81.68 | 2.21M |
| 2025-05-05 | 83.42 | 82.53 | ↓$0.89 (-1.07%) | 82.28 | 83.66 | 1.71M |
| 2025-05-02 | 81.06 | 84.14 | ↑$3.08 (3.80%) | 80.91 | 85.13 | 1.89M |
| 2025-05-01 | 80.97 | 79.81 | ↓$1.16 (-1.43%) | 79.18 | 81.77 | 1.58M |
| 2025-04-30 | 78.91 | 80.50 | ↑$1.59 (2.01%) | 76.45 | 80.81 | 873.25K |
| 2025-04-29 | 79.59 | 81.41 | ↑$1.82 (2.29%) | 79.57 | 81.77 | 1.34M |
| 2025-04-28 | 79.78 | 80.10 | ↑$0.32 (0.40%) | 78.50 | 81.32 | 1.48M |
| 2025-04-25 | 79.22 | 79.78 | ↑$0.56 (0.71%) | 77.69 | 80.18 | 1.65M |
| 2025-04-24 | 77.85 | 79.28 | ↑$1.43 (1.84%) | 77.44 | 79.96 | 0.99M |
| 2025-04-23 | 79.87 | 77.26 | ↓$2.61 (-3.27%) | 76.83 | 81.10 | 1.68M |
| 2025-04-22 | 72.84 | 74.47 | ↑$1.63 (2.24%) | 72.65 | 75.66 | 0.98M |
| 2025-04-21 | 72.88 | 71.78 | ↓$1.10 (-1.51%) | 69.19 | 73.14 | 1.58M |
| 2025-04-17 | 74.03 | 74.20 | ↑$0.17 (0.23%) | 73.15 | 74.71 | 1.34M |
Create an account or log in to view more rows.
$SN Buy it up so it crashes harder in the next two trading days
$SN the trend is your friend
until the end.
$SN has just been halted from trading.
$SN swing puts
$SN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SN fake wall lets break it
$SN This may be your last opportunity to buy on the cheap??
$SN Powell save me
$SN LOADING UP HERE!
$SN LFFGG