Free Trial

SharkNinja (SN) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free SN Stock Alerts
74.46
+1.26 (+1.72%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

SharkNinja Stock Price Performance

5 Day
Performance
+5.80%
1 Month
Performance
+19.94%
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

Ad InvestorPlace
Millionaire Investor makes surprising election prediction
Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.
Click here for the full story…

SN Stock Chart for Saturday, May, 18, 2024

SN Chart by TradingView

SharkNinja Share Price History

Export to Excel
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
Millionaire Investor makes surprising election prediction (Ad)

Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.

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

Related Companies:
This page (NYSE:SN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry