SharkNinja (SN) Stock Chart & Stock Price History

74.46
+1.26 (+1.72%)
(As of 05/17/2024 08:54 PM ET)

SharkNinja Stock Price Performance

5 Day
Performance
+4.29%
1 Month
Performance
+20.37%
3 Month
Performance
+41.80%
6 Month
Performance
+61.87%
Year-To-Date
Performance
+45.51%
Receive SN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SharkNinja and its competitors with MarketBeat's FREE daily newsletter

SN Stock Chart for Sunday, May, 19, 2024

SharkNinja Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/202473.2074.46
+1.72%
74.7772.84910,500 shs$10.41 billion
05/16/202472.1373.20
+1.48%
74.6572.251.65 million shs$10.18 billion
05/15/202471.4072.13
+1.02%
73.9771.611.59 million shs$10.03 billion
05/14/202470.3871.40
+1.45%
71.5770.43545,200 shs$9.93 billion
05/13/202471.8470.38
-2.03%
72.4669.751.02 million shs$9.79 billion
05/10/202471.3571.84
+0.69%
72.5770.521.43 million shs$9.99 billion
05/09/202467.0371.35
+6.44%
72.5069.003.89 million shs$9.92 billion
05/08/202466.9367.03
+0.15%
67.4765.961.56 million shs$9.32 billion
05/07/202465.9866.93
+1.44%
67.2765.551.02 million shs$9.31 billion
05/06/202466.0865.98
-0.15%
67.1665.881.16 million shs$9.18 billion
05/03/202465.1266.08
+1.47%
66.9965.06918,100 shs$9.19 billion
05/02/202464.1265.12
+1.56%
65.6764.001.06 million shs$9.06 billion
05/01/202464.2864.12
-0.25%
64.7463.801.23 million shs$8.92 billion
04/30/202464.9564.28
-1.03%
64.7063.121.29 million shs$8.94 billion
04/29/202463.8464.95
+1.74%
65.1063.92598,200 shs$9.03 billion
04/26/202462.7963.84
+1.67%
64.6863.26694,900 shs$8.88 billion
04/25/202462.9362.79
-0.22%
63.2861.58454,300 shs$8.73 billion
04/24/202462.5562.93
+0.61%
63.5162.39468,000 shs$8.75 billion
04/23/202461.8462.55
+1.15%
62.7861.68540,800 shs$8.70 billion
04/22/202461.8661.84
-0.03%
62.6561.58779,600 shs$8.60 billion
04/19/202462.0861.86
-0.35%
62.4861.30945,600 shs$8.60 billion
04/18/202463.1962.08
-1.76%
64.4261.56934,400 shs$8.63 billion
04/17/202462.5763.19
+0.99%
63.5262.47854,100 shs$8.79 billion
04/16/202461.7662.57
+1.31%
62.7761.00604,552 shs$8.70 billion
04/15/202461.2761.76
+0.80%
62.3861.29805,600 shs$8.59 billion
04/12/202462.5161.27
-1.98%
62.7861.14596,500 shs$8.52 billion
04/11/202462.9562.51
-0.70%
63.5662.00670,800 shs$8.69 billion
04/10/202463.5662.95
-0.96%
63.9861.21847,700 shs$8.76 billion
04/09/202464.8363.56
-1.96%
65.4863.331.19 million shs$8.84 billion
04/08/202464.7264.83
+0.17%
65.6164.02476,500 shs$9.02 billion
04/05/202462.9264.72
+2.86%
65.0662.73965,900 shs$9.00 billion
04/04/202462.5062.92
+0.67%
64.3462.771.28 million shs$8.75 billion
04/03/202461.2262.50
+2.09%
62.7061.081.13 million shs$8.69 billion
04/02/202461.6761.22
-0.73%
62.3160.72872,700 shs$8.51 billion
04/01/202462.2961.67
-1.00%
63.1061.53911,500 shs$8.58 billion
03/29/202462.2962.2962.9460.57929,900 shs$8.66 billion
03/28/202462.9462.29
-1.03%
62.9460.57929,900 shs$8.66 billion
03/27/202460.8962.94
+3.37%
62.9560.911.34 million shs$8.75 billion
03/26/202460.3160.89
+0.96%
61.2859.781.33 million shs$8.47 billion
03/25/202460.4460.31
-0.22%
61.7860.21676,400 shs$8.39 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/202459.5960.44
+1.43%
60.8759.12998,900 shs$8.41 billion
03/21/202459.5959.5960.0159.23768,500 shs$8.29 billion
03/20/202459.1559.59
+0.74%
59.9058.303.42 million shs$8.29 billion
03/19/202457.6259.15
+2.66%
59.9557.151.84 million shs$8.23 billion
03/18/202457.9557.62
-0.57%
57.7456.101.07 million shs$8.01 billion
03/15/202457.5357.95
+0.73%
58.2957.28643,500 shs$8.06 billion
03/14/202458.3357.53
-1.37%
59.1057.261.04 million shs$8.00 billion
03/13/202457.2958.33
+1.82%
58.7856.931.58 million shs$8.11 billion
03/12/202455.8857.29
+2.52%
57.6355.961.76 million shs$7.97 billion
03/11/202456.0055.88
-0.21%
56.5255.17794,800 shs$7.77 billion
03/08/202455.6856.00
+0.57%
56.6054.541.11 million shs$7.79 billion
03/07/202455.3855.68
+0.54%
56.2355.03930,800 shs$7.74 billion
03/06/202456.2555.38
-1.55%
56.9754.94650,900 shs$7.70 billion
03/05/202456.4556.25
-0.35%
57.1255.671.02 million shs$7.82 billion
03/04/202455.8356.45
+1.11%
57.2354.911.04 million shs$7.85 billion
03/01/202454.0055.83
+3.39%
56.4253.811.54 million shs$7.76 billion
02/29/202453.8054.00
+0.37%
55.0053.41478,000 shs$7.51 billion
02/28/202453.7753.80
+0.06%
54.4453.33547,000 shs$7.48 billion
02/27/202454.6053.77
-1.52%
55.3853.54663,900 shs$7.48 billion
02/26/202453.7654.60
+1.56%
54.8353.34796,800 shs$7.59 billion
02/23/202453.2353.76
+1.00%
53.9552.171.21 million shs$7.48 billion
02/22/202453.9253.23
-1.28%
54.3552.052.03 million shs$7.40 billion
02/21/202452.4553.92
+2.80%
54.4852.531.39 million shs$7.50 billion
02/20/202452.5152.45
-0.11%
53.6451.931.19 million shs$7.29 billion
02/19/202452.5152.5152.8651.391.24 million shs$7.30 billion

This page (NYSE:SN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners