SharkNinja, Inc. Ordinary Shares (SN)

104.38
-2.11 (-1.98%)
NYSE · Last Trade: Apr 2nd, 6:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SharkNinja, Inc. Ordinary Shares (SN)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/2026107.69110.01106.36106.492,367,659106.49
3/31/202699.94106.2099.94105.902,490,154105.90
3/30/2026102.35102.3597.0797.622,045,08197.62
3/27/2026102.71103.33100.23102.111,678,064102.11
3/26/2026105.78108.11103.01104.281,457,568104.28
3/25/2026110.22112.57105.61107.491,195,017107.49
3/24/2026100.81109.50100.81108.452,028,684108.45
3/23/2026101.60106.57101.60105.162,121,312105.16
3/20/2026103.26103.2696.8698.057,849,47698.05
3/19/2026100.97102.48100.01101.931,689,338101.93
3/18/2026104.33106.57102.06102.661,113,890102.66
3/17/2026104.87108.11104.86105.271,919,023105.27
3/16/2026101.68105.25101.52102.951,457,540102.95
3/13/2026102.30104.4699.38100.043,263,487100.04
3/12/2026108.53109.33101.42101.682,625,828101.68
3/11/2026111.96112.04108.53110.161,867,149110.16
3/10/2026111.81114.72109.45112.442,100,612112.44
3/09/2026108.88111.78106.18111.362,617,679111.36
3/06/2026110.59111.69108.53111.102,116,165111.10
3/05/2026113.68116.11112.58114.001,555,621114.00
3/04/2026116.28116.28114.10114.862,139,167114.86
3/03/2026117.51117.52112.75115.742,076,443115.74
3/02/2026119.76123.50117.55120.591,613,902120.59
2/27/2026124.00124.45118.91122.872,486,473122.87
2/26/2026129.06130.09125.31126.881,582,955126.88
2/25/2026130.00130.00124.94128.901,633,333128.90
2/24/2026123.93129.84123.50128.111,881,335128.11
2/23/2026129.86131.52123.16124.041,473,475124.04
2/20/2026126.84131.56126.84130.641,492,985130.64
2/19/2026127.05127.89125.31127.321,053,620127.32
2/18/2026130.73132.80127.31127.731,509,786127.73
2/17/2026131.86133.99127.04131.451,384,329131.45
2/13/2026129.58132.47126.12131.061,721,884131.06
2/12/2026126.52130.84124.34129.022,305,833129.02
2/11/2026114.00130.21113.70125.315,038,903125.31
2/10/2026119.99121.20116.13118.642,006,194118.64
2/09/2026116.22120.78116.06119.551,402,455119.55
2/06/2026113.87117.58113.87116.721,285,330116.72
2/05/2026115.28117.13112.60113.211,239,324113.21
2/04/2026120.10120.88112.58116.181,446,429116.18
2/03/2026119.60122.32117.45119.431,213,126119.43
2/02/2026118.61119.93116.77119.491,102,073119.49
1/30/2026118.20119.70116.25118.20733,980118.20
1/29/2026120.00121.00116.57119.351,602,144119.35
1/28/2026122.88123.56119.75119.841,433,311119.84
1/27/2026123.54124.21120.73122.641,465,911122.64
1/26/2026123.74124.10122.01123.221,157,506123.22
1/23/2026124.05124.99122.01123.44817,954123.44
1/22/2026124.37126.07123.72123.97988,325123.97
1/21/2026123.93126.23122.73123.161,465,110123.16
1/20/2026125.07126.28121.38122.781,292,254122.78
1/16/2026126.50128.21126.38127.06998,570127.06
1/15/2026125.21127.50123.90126.171,356,551126.17
1/14/2026124.65127.74123.14123.881,437,037123.88
1/13/2026124.45129.19124.01126.222,115,054126.22
1/12/2026121.00125.38118.45123.682,188,765123.68
1/09/2026123.34124.75117.51120.491,617,563120.49
1/08/2026116.58123.94116.01122.942,356,194122.94
1/07/2026118.15118.88116.07117.841,240,653117.84
1/06/2026110.90118.74109.35117.222,004,981117.22
1/05/2026113.24113.81110.16110.961,664,024110.96