Get the Stockscreener App
114.12
2.09%
2.34
After Hours:
114.00
-0.12
-0.11%
Sharkninja Inc Stock (SN) Price History
The historical daily chart and data for Sharkninja Inc stock (SN), show that the latest closing stock price as of February 06, 2025, is $114.12.
- Sharkninja Inc all-time high stock price is $115.20, occurred on January 31, 2025.
- The lowest Sharkninja Inc stock price recorded was $33.08 on September 08, 2023. Since then, Sharkninja Inc's stock price has risen over 244.98% to $114.12 now.
- The 52-week high stock price for SN is $115.20, representing a 0.95% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for SN is $48.05, indicating a -57.90% decrease from the current share price, occurred on February 08, 2024.
The table below shows more information about SN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $114.2 | $112.0 | $2.19 | 925,964.0 | +2.09% |
| Feb 05, 2025 | $112.9 | $110.6 | $2.29 | 703,049.0 | +0.28% |
| Feb 04, 2025 | $111.9 | $108.3 | $3.51 | 633,723.0 | +2.27% |
| Feb 03, 2025 | $111.2 | $105.4 | $5.85 | 1,037,082.0 | -2.51% |
| Jan 31, 2025 | $115.2 | $111.6 | $3.57 | 715,825.0 | -1.68% |
| Jan 30, 2025 | $114.0 | $111.4 | $2.58 | 866,046.0 | +1.74% |
| Jan 29, 2025 | $112.3 | $110.6 | $1.67 | 681,382.0 | -0.17% |
| Jan 28, 2025 | $113.2 | $111.0 | $2.25 | 820,476.0 | +0.39% |
| Jan 27, 2025 | $112.2 | $107.8 | $4.47 | 1,020,830.0 | +0.83% |
| Jan 24, 2025 | $112.7 | $110.2 | $2.53 | 711,219.0 | -0.77% |
| Jan 23, 2025 | $112.7 | $109.5 | $3.16 | 927,565.0 | -0.15% |
| Jan 22, 2025 | $111.7 | $109.3 | $2.39 | 819,287.0 | +1.47% |
| Jan 21, 2025 | $112.0 | $106.7 | $5.30 | 916,052.0 | +0.65% |
| Jan 17, 2025 | $110.3 | $108.1 | $2.14 | 561,620.0 | +0.42% |
| Jan 16, 2025 | $110.2 | $108.2 | $2.01 | 969,086.0 | +1.53% |
| Jan 15, 2025 | $110.7 | $106.5 | $4.26 | 955,603.0 | +1.38% |
| Jan 14, 2025 | $108.0 | $103.3 | $4.73 | 1,137,483.0 | +1.37% |
| Jan 13, 2025 | $108.6 | $103.8 | $4.82 | 1,305,272.0 | -3.46% |
| Jan 10, 2025 | $108.4 | $100.8 | $7.61 | 1,681,208.0 | +5.72% |
| Jan 08, 2025 | $102.5 | $99.70 | $2.78 | 649,984.0 | -0.22% |
Sharkninja Inc Stock (SN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sharkninja Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sharkninja Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sharkninja Inc Stock (SN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $114.2 | $105.4 | $8.79 | 4,225,782.0 | +2.07% |
| Jan, 2025 | $115.2 | $95.92 | $19.28 | 17,882,802.0 | +14.84% |
Sharkninja Inc Stock (SN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $106.6 | $92.88 | $13.71 | 19,169,366.0 | -4.79% |
| Nov, 2024 | $105.8 | $85.95 | $19.80 | 38,417,081.0 | +9.04% |
| Oct, 2024 | $112.9 | $90.20 | $22.73 | 29,551,313.0 | -15.18% |
| Sep, 2024 | $109.0 | $93.03 | $15.95 | 24,920,663.0 | +13.45% |
| Aug, 2024 | $95.90 | $69.65 | $26.25 | 33,618,914.0 | +24.68% |
| Jul, 2024 | $78.13 | $70.03 | $8.10 | 21,451,040.0 | +2.26% |
| Jun, 2024 | $80.81 | $73.36 | $7.45 | 21,797,949.0 | -1.92% |
| May, 2024 | $78.90 | $63.80 | $15.10 | 26,013,396.0 | +19.20% |
| Apr, 2024 | $65.61 | $60.72 | $4.89 | 17,595,361.0 | +3.19% |
| Mar, 2024 | $62.95 | $53.81 | $9.14 | 24,205,284.0 | +15.35% |
| Feb, 2024 | $55.38 | $46.88 | $8.50 | 20,372,553.0 | +15.58% |
| Jan, 2024 | $51.35 | $45.85 | $5.50 | 16,488,774.0 | -8.70% |
Sharkninja Inc Stock (SN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.40 | $45.70 | $7.70 | 21,273,352.0 | +8.87% |
| Nov, 2023 | $49.49 | $40.27 | $9.22 | 23,269,125.0 | +12.55% |
| Oct, 2023 | $46.60 | $38.69 | $7.91 | 11,608,667.0 | -9.92% |
| Sep, 2023 | $46.60 | $33.08 | $13.52 | 25,253,533.0 | +0.00% |
1.88%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):