SharkNinja, Inc. Ordinary Shares (SN)

121.89
+121.88 (1024185.71%)
NYSE· Last Trade: May 31st, 12:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SharkNinja, Inc. Ordinary Shares (SN)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.01123.56118.69121.897,926,280121.89
5/28/2026116.54120.73114.82119.481,614,518119.48
5/27/2026117.43121.71116.26116.952,150,362116.95
5/26/2026114.99117.97113.06116.212,137,831116.21
5/22/2026111.89112.81110.60112.031,131,596112.03
5/21/2026105.54112.50104.97112.211,899,965112.21
5/20/2026102.50107.30100.09107.151,718,108107.15
5/19/2026106.16106.31101.68101.992,363,571101.99
5/18/2026104.69107.26103.94106.411,905,415106.41
5/15/2026105.23107.87104.41105.6311,957,571105.63
5/14/2026107.12108.82104.83106.704,339,529106.70
5/13/2026108.16108.52102.83102.942,410,969102.94
5/12/2026107.03108.97104.74108.412,038,740108.41
5/11/2026111.08111.08106.64107.492,000,958107.49
5/08/2026115.00115.02110.53111.671,784,060111.67
5/07/2026115.77116.84111.68113.122,551,418113.12
5/06/2026112.02117.92108.20115.494,424,659115.49
5/05/2026117.00121.28116.29117.412,108,218117.41
5/04/2026114.37116.42112.52114.801,361,618114.80
5/01/2026115.71117.08114.11114.651,229,168114.65
4/30/2026113.81116.72112.77115.531,048,699115.53
4/29/2026113.70114.67111.78113.13882,777113.13
4/28/2026116.52117.83113.76114.581,237,953114.58
4/27/2026115.99118.30113.50116.771,342,952116.77
4/24/2026115.00116.85114.29115.74980,287115.74
4/23/2026117.01117.62112.71114.69935,227114.69
4/22/2026119.85120.42116.37117.30917,415117.30
4/21/2026121.98124.41118.09118.17989,791118.17
4/20/2026118.15121.74118.07121.66838,481121.66
4/17/2026115.89123.55115.89119.601,350,414119.60
4/16/2026115.76116.55113.21114.881,041,755114.88
4/15/2026116.27116.50110.92115.512,041,376115.51
4/14/2026116.66118.90115.70116.63953,127116.63
4/13/2026113.00115.48111.22115.371,308,077115.37
4/10/2026115.63116.30113.96115.071,022,968115.07
4/09/2026110.79116.26110.66114.961,366,883114.96
4/08/2026113.44116.39110.65111.911,904,137111.91
4/07/2026107.48108.42103.70104.151,927,705104.15
4/06/2026104.72109.80104.72108.482,258,002108.48
4/02/2026103.09108.4399.14104.381,475,896104.38
4/01/2026107.69110.01106.36106.492,367,659106.49
3/31/202699.94106.2099.94105.902,490,154105.90
3/30/2026102.35102.3597.0797.622,045,08197.62
3/27/2026102.71103.33100.23102.111,678,064102.11
3/26/2026105.78108.11103.01104.281,457,568104.28
3/25/2026110.22112.57105.61107.491,195,017107.49
3/24/2026100.81109.50100.81108.452,028,684108.45
3/23/2026101.60106.57101.60105.162,121,312105.16
3/20/2026103.26103.2696.8698.057,849,47698.05
3/19/2026100.97102.48100.01101.931,689,338101.93
3/18/2026104.33106.57102.06102.661,113,890102.66
3/17/2026104.87108.11104.86105.271,919,023105.27
3/16/2026101.68105.25101.52102.951,457,540102.95
3/13/2026102.30104.4699.38100.043,263,487100.04
3/12/2026108.53109.33101.42101.682,625,828101.68
3/11/2026111.96112.04108.53110.161,867,149110.16
3/10/2026111.81114.72109.45112.442,100,612112.44
3/09/2026108.88111.78106.18111.362,617,679111.36
3/06/2026110.59111.69108.53111.102,116,165111.10
3/05/2026113.68116.11112.58114.001,555,621114.00
3/04/2026116.28116.28114.10114.862,139,167114.86
3/03/2026117.51117.52112.75115.742,076,443115.74
3/02/2026119.76123.50117.55120.591,613,902120.59