NYSE - Nasdaq Real Time Price USD

SharkNinja, Inc. (SN)

61.86 -0.22 (-0.35%)
At close: 4:00 PM EDT
61.86 0.00 (0.00%)
After hours: 5:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 61.88 62.48 61.30 61.86 61.86 863,677
Apr 18, 2024 63.41 64.42 61.56 62.08 62.08 935,000
Apr 17, 2024 63.00 63.52 62.47 63.19 63.19 854,500
Apr 16, 2024 61.38 62.77 61.00 62.59 62.59 604,600
Apr 15, 2024 62.00 62.38 61.29 61.76 61.76 805,600
Apr 12, 2024 62.56 62.78 61.14 61.27 61.27 596,500
Apr 11, 2024 63.22 63.56 62.00 62.51 62.51 670,900
Apr 10, 2024 62.09 63.98 61.21 62.95 62.95 848,000
Apr 9, 2024 65.02 65.48 63.33 63.56 63.56 1,191,300
Apr 8, 2024 64.92 65.61 64.02 64.83 64.83 476,500
Apr 5, 2024 62.86 65.06 62.73 64.72 64.72 966,000
Apr 4, 2024 63.50 64.34 62.77 62.92 62.92 1,276,900
Apr 3, 2024 61.10 62.70 61.08 62.50 62.50 1,132,300
Apr 2, 2024 62.20 62.31 60.72 61.22 61.22 872,700
Apr 1, 2024 62.51 63.10 61.53 61.67 61.67 911,600
Mar 28, 2024 61.18 62.94 60.57 62.29 62.29 929,900
Mar 27, 2024 60.96 62.95 60.91 62.94 62.94 1,339,900
Mar 26, 2024 60.52 61.28 59.78 60.89 60.89 1,330,700
Mar 25, 2024 60.44 61.78 60.21 60.31 60.31 676,500
Mar 22, 2024 59.47 60.87 59.12 60.44 60.44 998,900
Mar 21, 2024 59.87 60.01 59.23 59.59 59.59 768,600
Mar 20, 2024 58.67 59.90 58.30 59.59 59.59 3,424,500
Mar 19, 2024 57.30 59.95 57.15 59.15 59.15 1,842,600
Mar 18, 2024 56.93 57.74 56.10 57.62 57.62 1,069,900
Mar 15, 2024 57.30 58.29 57.28 57.95 57.95 643,500
Mar 14, 2024 58.24 59.10 57.26 57.53 57.53 1,041,400
Mar 13, 2024 57.62 58.78 56.93 58.33 58.33 1,577,300
Mar 12, 2024 56.70 57.63 55.96 57.29 57.29 1,761,200
Mar 11, 2024 55.63 56.52 55.17 55.88 55.88 794,800
Mar 8, 2024 55.86 56.60 54.54 56.00 56.00 1,111,500
Mar 7, 2024 55.78 56.23 55.03 55.68 55.68 930,900
Mar 6, 2024 55.80 56.97 54.94 55.38 55.38 651,000
Mar 5, 2024 55.93 57.12 55.67 56.25 56.25 1,017,000
Mar 4, 2024 56.04 57.23 54.91 56.45 56.45 1,035,800
Mar 1, 2024 53.90 56.42 53.81 55.83 55.83 1,539,700
Feb 29, 2024 55.00 55.00 53.41 54.00 54.00 478,000
Feb 28, 2024 53.48 54.44 53.33 53.80 53.80 547,000
Feb 27, 2024 54.95 55.38 53.54 53.77 53.77 663,900
Feb 26, 2024 53.66 54.83 53.34 54.60 54.60 796,800
Feb 23, 2024 53.34 53.95 52.17 53.76 53.76 1,205,200
Feb 22, 2024 54.01 54.35 52.05 53.23 53.23 2,029,500
Feb 21, 2024 52.86 54.48 52.53 53.92 53.92 1,389,100
Feb 20, 2024 52.42 53.64 51.93 52.45 52.45 1,185,100
Feb 16, 2024 51.93 52.86 51.39 52.51 52.51 1,240,300
Feb 15, 2024 51.80 54.26 49.86 51.46 51.46 2,441,900
Feb 14, 2024 51.46 51.78 50.41 50.90 50.90 2,623,200
Feb 13, 2024 51.35 51.42 50.60 50.79 50.79 941,400
Feb 12, 2024 51.00 52.84 51.00 52.36 52.36 832,000
Feb 9, 2024 49.63 51.50 49.28 51.02 51.02 804,000
Feb 8, 2024 48.05 50.07 48.05 49.87 49.87 614,100
Feb 7, 2024 48.26 48.82 47.84 48.17 48.17 537,500
Feb 6, 2024 47.83 48.36 47.42 47.98 47.98 460,200
Feb 5, 2024 48.82 49.17 47.29 47.65 47.65 622,200
Feb 2, 2024 47.82 48.72 47.50 48.67 48.67 473,800
Feb 1, 2024 47.27 48.16 46.88 47.87 47.87 797,300
Jan 31, 2024 49.06 49.10 45.85 46.72 46.72 1,383,200
Jan 30, 2024 50.00 50.28 48.49 49.12 49.12 801,700
Jan 29, 2024 49.00 50.71 48.95 50.54 50.54 1,095,300
Jan 26, 2024 50.19 50.73 49.62 50.65 50.65 364,400
Jan 25, 2024 49.77 50.43 49.37 49.78 49.78 465,900
Jan 24, 2024 50.77 50.77 48.78 49.66 49.66 839,500
Jan 23, 2024 49.68 51.35 49.50 50.17 50.17 1,229,500
Jan 22, 2024 48.19 49.84 47.65 49.50 49.50 1,105,900
Jan 19, 2024 47.99 49.21 47.69 48.19 48.19 979,900
Jan 18, 2024 48.00 48.47 46.83 47.96 47.96 496,500
Jan 17, 2024 47.52 48.20 47.02 47.69 47.69 733,000
Jan 16, 2024 49.07 49.25 47.89 48.50 48.50 605,600
Jan 12, 2024 49.78 49.78 48.87 49.26 49.26 312,800
Jan 11, 2024 49.55 50.04 48.81 49.17 49.17 352,400
Jan 10, 2024 49.80 50.30 49.10 49.54 49.54 482,900
Jan 9, 2024 49.88 50.79 49.53 50.00 50.00 1,000,400
Jan 8, 2024 48.94 50.26 48.76 50.09 50.09 649,500
Jan 5, 2024 48.80 49.79 48.46 48.93 48.93 572,900
Jan 4, 2024 47.80 49.01 47.55 48.65 48.65 998,500
Jan 3, 2024 50.31 50.39 47.93 47.95 47.95 1,109,400
Jan 2, 2024 50.56 50.89 49.72 50.44 50.44 1,029,500
Dec 29, 2023 51.32 52.21 50.96 51.17 51.17 475,600
Dec 28, 2023 53.26 53.40 50.89 51.47 51.47 1,171,300
Dec 27, 2023 51.14 51.49 50.04 51.48 51.48 691,700
Dec 26, 2023 50.94 51.22 50.64 51.00 51.00 420,700
Dec 22, 2023 50.72 51.13 50.35 50.64 50.64 352,500
Dec 21, 2023 50.55 50.83 49.97 50.51 50.51 701,400
Dec 20, 2023 51.03 51.55 49.63 49.70 49.70 688,300
Dec 19, 2023 50.33 51.78 49.94 51.34 51.34 1,024,300
Dec 18, 2023 49.36 50.23 48.65 50.12 50.12 1,042,300
Dec 15, 2023 50.29 50.30 48.76 49.17 49.17 1,051,500
Dec 14, 2023 48.61 50.89 48.55 50.00 50.00 2,236,900
Dec 13, 2023 47.30 48.47 46.85 48.46 48.46 723,800
Dec 12, 2023 47.50 47.78 46.66 47.28 47.28 586,800
Dec 11, 2023 47.40 48.12 47.06 47.65 47.65 801,500
Dec 8, 2023 47.87 47.99 46.90 47.58 47.58 945,700
Dec 7, 2023 47.24 48.40 47.00 47.71 47.71 1,372,300
Dec 6, 2023 49.32 50.12 46.79 47.41 47.41 3,909,300
Dec 5, 2023 46.08 48.66 45.70 48.46 48.46 1,226,700
Dec 4, 2023 46.60 47.78 45.87 46.64 46.64 762,700
Dec 1, 2023 46.93 49.05 46.60 49.01 49.01 1,220,000
Nov 30, 2023 1.08 Dividend
Nov 30, 2023 46.08 47.30 45.35 47.00 47.00 749,100
Nov 29, 2023 49.00 49.25 46.50 46.52 45.44 1,606,000
Nov 28, 2023 47.15 49.49 46.22 48.90 47.76 1,173,500
Nov 27, 2023 47.26 47.60 45.69 46.63 45.55 1,330,900
Nov 24, 2023 47.75 48.00 46.71 47.79 46.68 377,600
Nov 22, 2023 46.49 48.66 46.40 47.40 46.30 1,087,600
Nov 21, 2023 45.70 47.08 45.22 46.30 45.23 628,200
Nov 20, 2023 46.21 47.00 44.97 45.91 44.84 657,500
Nov 17, 2023 44.20 46.00 43.31 46.00 44.93 1,063,600
Nov 16, 2023 44.15 44.31 43.25 43.98 42.96 1,329,400
Nov 15, 2023 43.20 45.01 42.90 44.00 42.98 2,838,800
Nov 14, 2023 42.90 44.57 42.74 43.18 42.18 2,228,100
Nov 13, 2023 42.92 42.92 41.12 42.14 41.16 1,036,300
Nov 10, 2023 43.66 43.82 42.14 42.91 41.91 584,500
Nov 9, 2023 44.50 44.99 41.26 43.62 42.61 2,238,100
Nov 8, 2023 46.25 46.33 43.58 44.00 42.98 1,551,500
Nov 7, 2023 45.70 46.70 45.17 46.27 45.20 599,100
Nov 6, 2023 45.84 46.32 44.71 45.76 44.70 607,300
Nov 3, 2023 44.55 46.08 44.27 45.64 44.58 535,600
Nov 2, 2023 43.21 44.85 42.90 44.14 43.12 593,600
Nov 1, 2023 41.54 42.54 40.27 42.46 41.47 551,900
Oct 31, 2023 41.26 42.42 40.83 41.76 40.79 461,000
Oct 30, 2023 40.65 41.84 40.59 41.49 40.53 316,400
Oct 27, 2023 40.48 41.22 40.12 40.25 39.32 340,700
Oct 26, 2023 40.59 40.79 38.69 40.48 39.54 851,200
Oct 25, 2023 41.95 41.96 40.20 40.68 39.74 916,400
Oct 24, 2023 41.50 42.58 40.49 40.71 39.76 750,500
Oct 23, 2023 42.31 42.94 41.38 41.38 40.42 483,500
Oct 20, 2023 43.00 43.44 42.18 42.75 41.76 544,400
Oct 19, 2023 43.15 43.57 42.42 42.95 41.95 370,700
Oct 18, 2023 43.27 43.71 42.63 43.15 42.15 290,400
Oct 17, 2023 42.74 44.02 42.63 43.54 42.53 298,000
Oct 16, 2023 41.58 43.47 39.54 43.16 42.16 494,200
Oct 13, 2023 41.57 42.57 40.58 41.47 40.51 686,600
Oct 12, 2023 43.93 44.00 41.95 42.30 41.32 446,800
Oct 11, 2023 43.99 44.48 43.43 44.06 43.04 579,000
Oct 10, 2023 44.30 45.20 43.55 44.30 43.27 592,500
Oct 9, 2023 44.24 45.24 43.51 44.25 43.22 383,900
Oct 6, 2023 43.86 45.03 43.53 44.47 43.44 314,000
Oct 5, 2023 45.19 45.30 44.44 44.63 43.59 601,100
Oct 4, 2023 45.00 45.31 44.38 45.07 44.02 568,800
Oct 3, 2023 46.28 46.32 44.80 45.24 44.19 830,900
Oct 2, 2023 46.52 46.60 45.71 46.50 45.42 743,400
Sep 29, 2023 45.06 46.60 44.79 46.36 45.28 709,000
Sep 28, 2023 45.50 45.50 44.55 44.93 43.89 1,060,400
Sep 27, 2023 44.46 46.04 43.86 45.50 44.44 1,678,500
Sep 26, 2023 42.25 43.21 42.01 43.00 42.00 682,200
Sep 25, 2023 43.43 43.47 41.76 42.45 41.46 979,100
Sep 22, 2023 43.97 44.98 43.78 43.78 42.76 1,348,700
Sep 21, 2023 43.78 44.66 41.73 43.97 42.95 1,560,700
Sep 20, 2023 42.81 44.81 42.81 44.44 43.41 1,889,400
Sep 19, 2023 41.55 43.12 40.68 43.00 42.00 1,319,900
Sep 18, 2023 40.49 41.89 40.05 41.89 40.92 985,400
Sep 15, 2023 40.00 41.33 39.66 40.71 39.76 1,606,700
Sep 14, 2023 40.02 41.05 39.78 40.02 39.09 1,035,900
Sep 13, 2023 41.67 42.08 39.42 40.17 39.24 2,564,300
Sep 12, 2023 40.00 41.82 39.80 41.71 40.74 1,634,600
Sep 11, 2023 37.00 40.84 36.76 40.50 39.56 4,789,800
Sep 8, 2023 33.80 36.08 33.08 35.02 34.21 1,644,800
Sep 7, 2023 34.20 34.50 33.70 33.90 33.11 1,574,200
Sep 6, 2023 35.17 35.48 34.30 34.67 33.87 999,500
Sep 5, 2023 36.25 37.03 35.10 35.43 34.61 1,804,700
Sep 1, 2023 34.92 36.42 34.81 36.09 35.25 761,100
Aug 31, 2023 35.00 36.33 33.78 34.92 34.11 1,127,200
Aug 30, 2023 35.12 35.80 34.67 35.33 34.51 758,600
Aug 29, 2023 35.15 35.55 34.25 35.12 34.30 891,000
Aug 28, 2023 36.44 36.89 34.82 35.17 34.35 1,123,800
Aug 25, 2023 35.61 35.89 34.00 34.97 34.16 1,328,500
Aug 24, 2023 34.92 36.75 34.50 35.61 34.78 2,235,900
Aug 23, 2023 32.87 33.01 31.51 31.97 31.23 1,573,500
Aug 22, 2023 32.00 33.55 32.00 33.27 32.50 1,304,900
Aug 21, 2023 31.59 32.23 31.32 31.94 31.20 969,900
Aug 18, 2023 30.72 32.06 30.43 31.64 30.91 773,400
Aug 17, 2023 30.09 31.69 29.95 31.22 30.50 647,000
Aug 16, 2023 30.73 31.04 29.48 30.30 29.60 1,961,100
Aug 15, 2023 29.67 31.54 29.42 31.17 30.45 1,230,300
Aug 14, 2023 31.91 32.21 29.99 30.29 29.59 926,600
Aug 11, 2023 31.50 32.45 31.36 32.02 31.28 1,497,300
Aug 10, 2023 29.95 31.97 29.95 31.33 30.60 945,200
Aug 9, 2023 28.70 30.67 28.51 29.95 29.25 2,375,200
Aug 8, 2023 28.81 30.55 28.50 28.87 28.20 1,663,100
Aug 7, 2023 27.42 31.61 26.94 30.10 29.40 2,581,800
Aug 4, 2023 29.45 29.73 25.84 26.90 26.28 7,845,600
Aug 3, 2023 35.06 35.70 28.95 30.05 29.35 5,977,200
Aug 2, 2023 37.01 38.15 35.01 36.92 36.06 3,612,100
Aug 1, 2023 38.49 44.19 36.01 40.02 39.09 2,012,300
Jul 31, 2023 30.05 52.90 30.05 42.31 41.33 1,200,100

Related Tickers

MBC MasterBrand, Inc.
16.63
+0.60%
 
TPX Tempur Sealy International, Inc.
48.76
-1.57%
 
SNBR Sleep Number Corporation
13.61
+2.48%
 
HBB Hamilton Beach Brands Holding Company
21.13
-0.75%
 
IRBT iRobot Corporation
7.24
-0.14%
 
WHR Whirlpool Corporation
104.67
+0.54%
 
MLKN MillerKnoll, Inc.
25.12
+1.37%
 
LOVE The Lovesac Company
20.80
+2.21%
 
MHK Mohawk Industries, Inc.
108.88
+0.74%
 
LZB La-Z-Boy Incorporated
33.53
+1.67%