Free Trial

SharkNinja (SN) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders