SharkNinja (SN) Stock Chart & Stock Price History

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)

Free SN Stock Alerts

61.86

-0.22 (-0.35%)

(As of 04/19/2024 08:51 PM ET)

Compare

SharkNinja Stock Price Performance

5 Day Performance: +0.16%
1 Month Performance: +3.81%
3 Month Performance: +28.37%
6 Month Performance: +44.70%
Year-To-Date Performance: +20.89%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

SN Stock Chart for Saturday, April, 20, 2024

SharkNinja Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/19/2024	62.08	61.86 -0.35%	62.48	61.30	945,600 shs	$8.60 billion
04/18/2024	63.19	62.08 -1.76%	64.42	61.56	934,400 shs	$8.63 billion
04/17/2024	62.57	63.19 +0.99%	63.52	62.47	854,100 shs	$8.79 billion
04/16/2024	61.76	62.57 +1.31%	62.77	61.00	604,552 shs	$8.70 billion
04/15/2024	61.27	61.76 +0.80%	62.38	61.29	805,600 shs	$8.59 billion
04/12/2024	62.51	61.27 -1.98%	62.78	61.14	596,500 shs	$8.52 billion
Get the Latest News and Ratings for SN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for SharkNinja and its competitors with MarketBeat's FREE daily newsletter.
04/11/2024	62.95	62.51 -0.70%	63.56	62.00	670,800 shs	$8.69 billion
04/10/2024	63.56	62.95 -0.96%	63.98	61.21	847,700 shs	$8.76 billion
04/09/2024	64.83	63.56 -1.96%	65.48	63.33	1.19 million shs	$8.84 billion
04/08/2024	64.72	64.83 +0.17%	65.61	64.02	476,500 shs	$9.02 billion
04/05/2024	62.92	64.72 +2.86%	65.06	62.73	965,900 shs	$9.00 billion
04/04/2024	62.50	62.92 +0.67%	64.34	62.77	1.28 million shs	$8.75 billion
04/03/2024	61.22	62.50 +2.09%	62.70	61.08	1.13 million shs	$8.69 billion
04/02/2024	61.67	61.22 -0.73%	62.31	60.72	872,700 shs	$8.51 billion
04/01/2024	62.29	61.67 -1.00%	63.10	61.53	911,500 shs	$8.58 billion
03/29/2024	62.29	62.29	62.94	60.57	929,900 shs	$8.66 billion
03/28/2024	62.94	62.29 -1.03%	62.94	60.57	929,900 shs	$8.66 billion
03/27/2024	60.89	62.94 +3.37%	62.95	60.91	1.34 million shs	$8.75 billion
03/26/2024	60.31	60.89 +0.96%	61.28	59.78	1.33 million shs	$8.47 billion
03/25/2024	60.44	60.31 -0.22%	61.78	60.21	676,400 shs	$8.39 billion
03/22/2024	59.59	60.44 +1.43%	60.87	59.12	998,900 shs	$8.41 billion
03/21/2024	59.59	59.59	60.01	59.23	768,500 shs	$8.29 billion
03/20/2024	59.15	59.59 +0.74%	59.90	58.30	3.42 million shs	$8.29 billion
03/19/2024	57.62	59.15 +2.66%	59.95	57.15	1.84 million shs	$8.23 billion
03/18/2024	57.95	57.62 -0.57%	57.74	56.10	1.07 million shs	$8.01 billion
03/15/2024	57.53	57.95 +0.73%	58.29	57.28	643,500 shs	$8.06 billion
03/14/2024	58.33	57.53 -1.37%	59.10	57.26	1.04 million shs	$8.00 billion
03/13/2024	57.29	58.33 +1.82%	58.78	56.93	1.58 million shs	$8.11 billion
03/12/2024	55.88	57.29 +2.52%	57.63	55.96	1.76 million shs	$7.97 billion
03/11/2024	56.00	55.88 -0.21%	56.52	55.17	794,800 shs	$7.77 billion
03/08/2024	55.68	56.00 +0.57%	56.60	54.54	1.11 million shs	$7.79 billion
03/07/2024	55.38	55.68 +0.54%	56.23	55.03	930,800 shs	$7.74 billion
03/06/2024	56.25	55.38 -1.55%	56.97	54.94	650,900 shs	$7.70 billion
03/05/2024	56.45	56.25 -0.35%	57.12	55.67	1.02 million shs	$7.82 billion
03/04/2024	55.83	56.45 +1.11%	57.23	54.91	1.04 million shs	$7.85 billion
03/01/2024	54.00	55.83 +3.39%	56.42	53.81	1.54 million shs	$7.76 billion
02/29/2024	53.80	54.00 +0.37%	55.00	53.41	478,000 shs	$7.51 billion
02/28/2024	53.77	53.80 +0.06%	54.44	53.33	547,000 shs	$7.48 billion
02/27/2024	54.60	53.77 -1.52%	55.38	53.54	663,900 shs	$7.48 billion
02/26/2024	53.76	54.60 +1.56%	54.83	53.34	796,800 shs	$7.59 billion
Secret Bull Market Starts in This Unusual Sector (Ad) "We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch. Click for my No. 1 investment, all free of charge, click here.
02/23/2024	53.23	53.76 +1.00%	53.95	52.17	1.21 million shs	$7.48 billion
02/22/2024	53.92	53.23 -1.28%	54.35	52.05	2.03 million shs	$7.40 billion
02/21/2024	52.45	53.92 +2.80%	54.48	52.53	1.39 million shs	$7.50 billion
02/20/2024	52.51	52.45 -0.11%	53.64	51.93	1.19 million shs	$7.29 billion
02/19/2024	52.51	52.51	52.86	51.39	1.24 million shs	$7.30 billion
02/16/2024	51.46	52.51 +2.04%	52.86	51.39	1.24 million shs	$7.30 billion
02/15/2024	50.90	51.46 +1.10%	54.26	49.86	2.44 million shs	$7.16 billion
02/14/2024	50.79	50.90 +0.22%	51.78	50.41	2.62 million shs	$7.08 billion
02/13/2024	52.36	50.79 -3.00%	51.42	50.60	941,300 shs	$7.06 billion
02/12/2024	51.02	52.36 +2.63%	52.84	51.00	831,900 shs	$7.28 billion
02/09/2024	49.87	51.02 +2.31%	51.50	49.28	803,900 shs	$7.09 billion
02/08/2024	48.17	49.87 +3.53%	50.07	48.05	614,100 shs	$6.93 billion
02/07/2024	47.98	48.17 +0.40%	48.82	47.84	537,400 shs	$6.70 billion
02/06/2024	47.65	47.98 +0.69%	48.36	47.42	460,100 shs	$6.67 billion
02/05/2024	48.67	47.65 -2.10%	49.17	47.29	622,100 shs	$6.63 billion
02/02/2024	47.87	48.67 +1.67%	48.72	47.50	473,800 shs	$6.77 billion
02/01/2024	46.72	47.87 +2.46%	48.16	46.88	797,300 shs	$6.66 billion
01/31/2024	49.12	46.72 -4.89%	49.10	45.85	1.38 million shs	$6.50 billion
01/30/2024	50.54	49.12 -2.81%	50.28	48.49	801,700 shs	$6.83 billion
01/29/2024	50.65	50.54 -0.22%	50.71	48.95	1.10 million shs	$7.03 billion
01/26/2024	49.78	50.65 +1.75%	50.73	49.62	364,400 shs	$7.04 billion
01/25/2024	49.66	49.78 +0.24%	50.43	49.37	465,900 shs	$6.92 billion
01/24/2024	50.17	49.66 -1.02%	50.77	48.78	839,400 shs	$6.91 billion
01/23/2024	49.50	50.17 +1.35%	51.35	49.50	1.23 million shs	$6.98 billion
01/22/2024	48.19	49.50 +2.72%	49.84	47.65	1.11 million shs	$6.88 billion
01/19/2024	47.96	48.19 +0.48%	49.21	47.69	979,800 shs	$6.70 billion

Related Companies:

This page (NYSE:SN) was last updated on 4/20/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

SharkNinja (SN) Stock Chart & Stock Price History

SharkNinja Stock Price Performance

SN Stock Chart for Saturday, April, 20, 2024

SharkNinja Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info