Skip to main content
SN logo

SharkNinja, Inc.

SNNYSEConsumer DiscretionaryFurnishings, Fixtures & Appliances

$196.38Today:- (-)1Y +105.70%

As of Oct 23, 2026 close

Market cap
$27.79B
P/E (TTM)
39.97
Forward P/E
30.34
Dividend yield
-
52-week range
$83.12$198.97
Volume (live)
-
Avg. volume (3M)
1.60M

SharkNinja (SN) Historical Stock Prices

Analyze SharkNinja (SN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SharkNinja (SN) Interactive Price Chart

Interactive historical price chart showing SharkNinja stock price movements and trends across multiple time periods.

Loading chart...

SN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026198.00199.63194.72196.38196.381.02M
Oct 22, 2026194.94200.06194.64199.16199.161.36M
Oct 21, 2026199.34200.38196.28197.58197.581.39M
Oct 20, 2026189.73198.97188.94198.72198.721.31M
Oct 19, 2026189.38192.18187.10188.94188.94763.79K
Oct 16, 2026193.68196.25186.13186.51186.511.14M
Oct 15, 2026187.55196.35185.11193.68193.681.46M
Oct 14, 2026186.67188.45183.60186.32186.321.12M
Oct 13, 2026191.12193.68187.65188.80188.801.03M
Oct 12, 2026184.62193.50184.57189.98189.981.49M
Oct 9, 2026185.20186.75183.35184.98184.98895.14K
Oct 8, 2026183.07185.73181.10184.87184.87993.25K
Oct 7, 2026183.00185.97181.96185.19185.191.29M
Oct 6, 2026183.47185.69182.38184.72184.72761.53K
Oct 5, 2026182.88186.32181.18182.69182.691.29M
Oct 2, 2026183.57183.57180.24182.57182.57925.02K
Oct 1, 2026178.10181.56177.48179.78179.781.06M
Sep 30, 2026184.52185.00179.80180.12180.121.10M
Sep 29, 2026184.05184.69179.92182.44182.44910.27K
Sep 28, 2026175.64184.63175.03181.99181.991.58M
Sep 25, 2026175.37181.09174.44177.74177.741.29M
Sep 24, 2026168.45177.06167.36176.94176.941.53M
Sep 23, 2026169.29170.58165.30168.49168.491.00M
Sep 22, 2026170.00172.15167.16169.01169.012.71M
Sep 21, 2026167.71169.05165.26167.50167.502.51M
Sep 18, 2026167.06168.25164.04165.75165.756.09M
Sep 17, 2026173.02173.99165.50166.16166.162.93M
Sep 16, 2026168.88174.79167.51170.68170.683.49M
Sep 15, 2026169.44170.98164.66167.09167.091.93M
Sep 14, 2026160.08170.17158.82169.62169.621.76M
Sep 11, 2026165.01165.90157.01160.80160.802.54M
Sep 10, 2026168.55169.16160.49162.58162.582.08M
Sep 9, 2026172.67174.70168.26169.30169.301.71M
Sep 8, 2026174.41182.22174.20175.13175.132.10M
Sep 4, 2026174.19176.21172.71173.38173.381.34M
Sep 3, 2026176.50177.19172.48175.21175.211.19M
Sep 2, 2026175.45175.85170.10175.25175.251.68M
Sep 1, 2026189.99191.50174.26174.92174.922.72M
Aug 31, 2026189.79193.37189.50192.49192.491.98M
Aug 28, 2026193.63194.54191.03191.23191.231.32M
Aug 27, 2026188.00194.07187.25192.86192.861.64M
Aug 26, 2026184.49189.80183.51188.55188.551.14M
Aug 25, 2026185.00185.00182.04183.80183.80772.93K
Aug 24, 2026181.30184.09180.65182.99182.99973.76K
Aug 21, 2026179.99182.89179.66180.76180.761.02M
Aug 20, 2026180.00181.57177.51179.98179.981.35M
Aug 19, 2026183.60183.72179.46181.24181.241.16M
Aug 18, 2026181.51185.91179.00182.82182.821.50M
Aug 17, 2026183.35186.32181.58183.62183.621.67M
Aug 14, 2026187.52190.28182.78185.10185.101.39M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.