Free Trial

SharkNinja (SN) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free SN Stock Alerts
76.62
+0.31 (+0.41%)
(As of 05/31/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

SharkNinja Stock Price Performance

5 Day
Performance
+2.31%
1 Month
Performance
+17.66%
3 Month
Performance
+37.24%
6 Month
Performance
+56.34%
Year-To-Date
Performance
+49.74%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

SN Stock Chart for Sunday, June, 2, 2024

SN Chart by TradingView

SharkNinja Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/202476.3176.62
+0.41%		76.9975.17545,300 shs$10.71 billion
05/30/202475.4676.31
+1.13%		77.6275.31798,700 shs$10.67 billion
05/29/202474.8975.46
+0.76%		76.4274.65700,400 shs$10.55 billion
05/28/202476.8874.89
-2.59%		77.6774.431.37 million shs$10.47 billion
05/27/202476.8876.8877.1475.17474,100 shs$10.75 billion
05/24/202475.1676.88
+2.29%		77.1475.17474,000 shs$10.75 billion
05/23/202475.1975.16
-0.04%		76.2174.56858,200 shs$10.51 billion
05/22/202477.4175.19
-2.87%		78.9074.771.13 million shs$10.51 billion
05/21/202476.2677.41
+1.51%		77.7575.801.32 million shs$10.82 billion
05/20/202474.4676.26
+2.42%		77.4374.581.12 million shs$10.66 billion
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NYSE:SN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media