SharkNinja, Inc.SNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $119.60 | $122.32 | $118.32 | $118.72 | 526,766 |
| 2/2/2026 | $118.61 | $119.93 | $116.77 | $119.49 | 1.10M |
| 1/30/2026 | $118.20 | $119.70 | $116.25 | $118.20 | 733,979 |
| 1/29/2026 | $120.00 | $121.00 | $116.57 | $119.35 | 1.60M |
| 1/28/2026 | $122.88 | $123.56 | $119.75 | $119.84 | 1.43M |
| 1/27/2026 | $123.54 | $124.21 | $120.73 | $122.64 | 1.47M |
| 1/26/2026 | $123.74 | $124.10 | $122.01 | $123.22 | 1.16M |
| 1/23/2026 | $124.05 | $124.99 | $122.01 | $123.44 | 817,953 |
| 1/22/2026 | $124.37 | $126.07 | $123.72 | $123.97 | 988,399 |
| 1/21/2026 | $123.93 | $126.23 | $122.73 | $123.16 | 1.47M |
| 1/20/2026 | $125.07 | $126.28 | $121.38 | $122.78 | 1.29M |
| 1/16/2026 | $126.50 | $128.21 | $126.38 | $127.06 | 998,600 |
| 1/15/2026 | $125.21 | $127.51 | $123.90 | $126.17 | 1.36M |
| 1/14/2026 | $124.65 | $127.74 | $123.14 | $123.88 | 1.44M |
| 1/13/2026 | $124.45 | $129.19 | $124.01 | $126.22 | 2.12M |
| 1/12/2026 | $121.00 | $125.38 | $118.45 | $123.68 | 2.19M |
| 1/9/2026 | $123.34 | $124.75 | $117.51 | $120.49 | 1.62M |
| 1/8/2026 | $116.58 | $123.94 | $116.01 | $122.94 | 2.36M |
| 1/7/2026 | $118.15 | $118.88 | $116.07 | $117.84 | 1.24M |
| 1/6/2026 | $110.90 | $118.74 | $109.35 | $117.22 | 2.01M |
| 1/5/2026 | $113.24 | $113.81 | $110.16 | $110.96 | 1.66M |
| 1/2/2026 | $112.14 | $114.27 | $111.73 | $113.85 | 1.83M |
| 12/31/2025 | $113.42 | $113.88 | $111.38 | $111.90 | 687,015 |
| 12/30/2025 | $113.15 | $114.25 | $112.45 | $113.69 | 1.13M |
| 12/29/2025 | $113.63 | $114.65 | $112.90 | $113.32 | 781,568 |
| 12/26/2025 | $113.24 | $114.41 | $112.48 | $114.00 | 479,406 |
| 12/24/2025 | $113.60 | $113.99 | $111.73 | $112.88 | 530,900 |
| 12/23/2025 | $117.23 | $117.23 | $112.72 | $113.57 | 1.38M |
| 12/22/2025 | $114.75 | $118.38 | $114.52 | $117.03 | 1.36M |
| 12/19/2025 | $114.42 | $115.70 | $113.06 | $115.26 | 1.36M |
| 12/18/2025 | $114.00 | $115.00 | $112.67 | $114.01 | 1.28M |
| 12/17/2025 | $113.90 | $115.11 | $112.03 | $112.95 | 814,100 |
| 12/16/2025 | $113.84 | $115.38 | $112.35 | $113.87 | 1.02M |
| 12/15/2025 | $114.67 | $114.67 | $111.90 | $113.62 | 1.29M |
| 12/12/2025 | $114.43 | $114.98 | $111.66 | $112.67 | 1.19M |
| 12/11/2025 | $113.00 | $115.34 | $113.00 | $114.20 | 1.35M |
| 12/10/2025 | $110.73 | $113.47 | $108.68 | $113.27 | 1.56M |
| 12/9/2025 | $108.25 | $112.41 | $107.82 | $110.14 | 2.18M |
| 12/8/2025 | $108.75 | $110.73 | $107.27 | $109.14 | 2.13M |
| 12/5/2025 | $106.29 | $108.60 | $106.29 | $108.34 | 1.40M |
| 12/4/2025 | $107.24 | $107.43 | $104.25 | $106.36 | 1.87M |
| 12/3/2025 | $101.87 | $108.24 | $101.87 | $107.44 | 3.28M |
| 12/2/2025 | $101.66 | $103.92 | $100.89 | $101.43 | 2.68M |
| 12/1/2025 | $95.99 | $101.88 | $94.94 | $101.39 | 2.03M |
| 11/28/2025 | $96.38 | $97.94 | $95.67 | $97.57 | 649,400 |
| 11/26/2025 | $93.51 | $96.92 | $93.51 | $96.16 | 1.92M |
| 11/25/2025 | $88.40 | $95.67 | $87.90 | $93.31 | 3.09M |
| 11/24/2025 | $87.15 | $89.09 | $86.46 | $88.01 | 1.54M |
| 11/21/2025 | $85.96 | $89.87 | $85.12 | $87.51 | 2.02M |
| 11/20/2025 | $89.53 | $90.53 | $85.01 | $85.11 | 1.89M |
| 11/19/2025 | $85.66 | $88.17 | $84.99 | $87.39 | 1.71M |
| 11/18/2025 | $84.57 | $85.20 | $83.21 | $84.57 | 1.89M |
| 11/17/2025 | $88.35 | $89.30 | $84.14 | $84.64 | 2.53M |
| 11/14/2025 | $89.80 | $91.28 | $87.86 | $88.04 | 2.48M |
| 11/13/2025 | $93.65 | $94.61 | $91.20 | $91.29 | 1.48M |
| 11/12/2025 | $93.06 | $95.20 | $92.39 | $93.94 | 1.81M |
| 11/11/2025 | $94.53 | $96.81 | $91.26 | $92.18 | 1.58M |
| 11/10/2025 | $94.25 | $97.57 | $93.88 | $94.78 | 2.65M |
| 11/7/2025 | $92.18 | $93.39 | $88.80 | $92.44 | 2.15M |
| 11/6/2025 | $93.93 | $101.59 | $89.89 | $91.90 | 5.49M |
| 11/5/2025 | $84.38 | $88.84 | $83.12 | $86.39 | 3.37M |