Indicators

Markets:

News

SharkNinja, Inc. Ordinary Shares (NY:SN)

115.53 +2.40 (+2.12%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	113.81	116.72	112.77	115.53	1,048,699	+2.40(+2.12%)
Apr 29, 2026	113.70	114.67	111.78	113.13	882,777	-1.45(-1.27%)
Apr 28, 2026	116.52	117.83	113.76	114.58	1,237,953	-2.19(-1.88%)
Apr 27, 2026	115.99	118.30	113.50	116.77	1,342,952	+1.03(+0.89%)
Apr 24, 2026	115.00	116.85	114.29	115.74	980,287	+1.05(+0.92%)
Apr 23, 2026	117.01	117.62	112.71	114.69	935,227	-2.61(-2.23%)
Apr 22, 2026	119.85	120.42	116.37	117.30	917,415	-0.87(-0.74%)
Apr 21, 2026	121.98	124.41	118.09	118.17	989,791	-3.49(-2.87%)
Apr 20, 2026	118.15	121.74	118.07	121.66	838,481	+2.06(+1.72%)
Apr 17, 2026	115.89	123.55	115.89	119.60	1,350,414	+4.72(+4.11%)
Apr 16, 2026	115.76	116.55	113.21	114.88	1,041,755	-0.63(-0.55%)
Apr 15, 2026	116.27	116.50	110.92	115.51	2,041,376	-1.12(-0.96%)
Apr 14, 2026	116.66	118.90	115.70	116.63	953,127	+1.26(+1.09%)
Apr 13, 2026	113.00	115.48	111.22	115.37	1,308,077	+0.30(+0.26%)
Apr 10, 2026	115.63	116.30	113.96	115.07	1,022,968	+0.11(+0.10%)
Apr 09, 2026	110.79	116.26	110.66	114.96	1,366,883	+3.05(+2.73%)
Apr 08, 2026	113.44	116.39	110.65	111.91	1,904,137	+7.76(+7.45%)
Apr 07, 2026	107.48	108.42	103.70	104.15	1,927,705	-4.33(-3.99%)
Apr 06, 2026	104.72	109.80	104.72	108.48	2,258,002	+4.10(+3.93%)
Apr 02, 2026	103.09	108.43	99.14	104.38	1,475,896	-2.11(-1.98%)
Apr 01, 2026	107.69	110.01	106.36	106.49	2,367,659	+0.59(+0.56%)
Mar 31, 2026	99.94	106.20	99.94	105.90	2,490,154	+8.28(+8.48%)
Mar 30, 2026	102.35	102.35	97.07	97.62	2,045,081	-4.49(-4.40%)
Mar 27, 2026	102.71	103.33	100.23	102.11	1,678,064	-2.17(-2.08%)
Mar 26, 2026	105.78	108.11	103.01	104.28	1,457,568	-3.21(-2.99%)
Mar 25, 2026	110.22	112.57	105.61	107.49	1,195,017	-0.96(-0.89%)
Mar 24, 2026	100.81	109.50	100.81	108.45	2,028,684	+3.29(+3.13%)
Mar 23, 2026	101.60	106.57	101.60	105.16	2,121,312	+7.11(+7.25%)
Mar 20, 2026	103.26	103.26	96.86	98.05	7,849,476	-3.88(-3.81%)
Mar 19, 2026	100.97	102.48	100.01	101.93	1,689,338	-0.73(-0.71%)
Mar 18, 2026	104.33	106.57	102.06	102.66	1,113,890	-2.61(-2.48%)
Mar 17, 2026	104.87	108.11	104.86	105.27	1,919,023	+2.32(+2.25%)
Mar 16, 2026	101.68	105.25	101.52	102.95	1,457,540	+2.91(+2.91%)
Mar 13, 2026	102.30	104.46	99.38	100.04	3,263,487	-1.64(-1.61%)
Mar 12, 2026	108.53	109.33	101.42	101.68	2,625,828	-8.48(-7.70%)
Mar 11, 2026	111.96	112.04	108.53	110.16	1,867,149	-2.28(-2.03%)
Mar 10, 2026	111.81	114.72	109.45	112.44	2,100,611	+1.08(+0.97%)
Mar 09, 2026	108.88	111.78	106.18	111.36	2,617,679	+0.26(+0.23%)
Mar 06, 2026	110.59	111.69	108.53	111.10	2,116,165	-2.90(-2.54%)
Mar 05, 2026	113.68	116.11	112.58	114.00	1,555,621	-0.86(-0.75%)
Mar 04, 2026	116.28	116.28	114.10	114.86	2,139,167	-0.88(-0.76%)
Mar 03, 2026	117.51	117.52	112.75	115.74	2,076,443	-4.85(-4.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.