SharkNinja, Inc. (SN) stock
SNNYSEHousehold AppliancesFiscal year ends December 31
$208.00−1.12 (-0.54%)
Close on Oct 30, 2026Market cap $29.30BP/E 42.1Yield –
Price history
SharkNinja share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$208.00
-0.54% on the day
52-week range
$83.12 – $211.48
-1.6% from the high
Change over 52 weeks
+137.5%
From $87.59 on Oct 30, 2025
Average volume
1.65M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $196.86 | $211.48 | $192.36 | $208.00 | +5.92% | 6,955,638 |
| Oct 19, 2026 | $189.38 | $200.39 | $187.10 | $196.38 | +5.29% | 5,851,442 |
| Oct 12, 2026 | $184.62 | $196.35 | $183.60 | $186.51 | +0.83% | 6,273,038 |
| Oct 5, 2026 | $182.88 | $186.75 | $181.10 | $184.98 | +1.32% | 5,232,730 |
| Sep 28, 2026 | $175.64 | $185.00 | $175.03 | $182.57 | +2.72% | 5,575,918 |
| Sep 21, 2026 | $167.71 | $181.09 | $165.26 | $177.74 | +7.23% | 9,282,741 |
| Sep 14, 2026 | $160.08 | $174.79 | $158.82 | $165.75 | +3.08% | 16,617,121 |
| Sep 8, 2026 | $174.41 | $182.23 | $157.01 | $160.80 | -7.26% | 8,463,793 |
| Aug 31, 2026 | $189.79 | $193.37 | $170.10 | $173.38 | -9.33% | 9,058,485 |
| Aug 24, 2026 | $181.30 | $194.54 | $180.65 | $191.23 | +5.79% | 5,855,740 |
| Aug 17, 2026 | $183.35 | $186.32 | $177.52 | $180.76 | -2.34% | 6,715,166 |
| Aug 10, 2026 | $185.60 | $191.22 | $182.78 | $185.10 | -0.23% | 9,275,626 |
| Aug 3, 2026 | $163.92 | $187.63 | $158.67 | $185.52 | +14.68% | 13,447,763 |
| Jul 27, 2026 | $151.16 | $164.37 | $151.16 | $161.77 | +8.86% | 6,240,000 |
| Jul 20, 2026 | $156.19 | $156.37 | $141.88 | $148.60 | -3.84% | 8,374,339 |
| Jul 13, 2026 | $152.00 | $156.87 | $148.31 | $154.53 | +1.23% | 6,518,335 |
| Jul 6, 2026 | $153.21 | $154.00 | $143.26 | $152.65 | +0.78% | 8,347,240 |
| Jun 29, 2026 | $144.93 | $154.04 | $142.73 | $151.47 | +4.39% | 7,148,370 |
| Jun 22, 2026 | $141.76 | $145.89 | $134.40 | $145.10 | +3.02% | 7,362,291 |
| Jun 15, 2026 | $138.09 | $141.81 | $132.96 | $140.84 | +5.26% | 6,658,355 |
| Jun 8, 2026 | $119.80 | $138.00 | $116.80 | $133.80 | +11.67% | 11,586,485 |
| Jun 1, 2026 | $120.59 | $123.94 | $118.37 | $119.82 | -1.70% | 8,151,131 |
| May 26, 2026 | $114.99 | $123.56 | $113.06 | $121.89 | +8.80% | 13,828,998 |
| May 18, 2026 | $104.69 | $112.81 | $100.10 | $112.03 | +6.06% | 9,018,802 |
| May 11, 2026 | $111.08 | $111.08 | $102.83 | $105.63 | -5.41% | 22,748,063 |
| May 4, 2026 | $114.37 | $121.28 | $108.20 | $111.67 | -2.60% | 12,230,191 |
| Apr 27, 2026 | $115.99 | $118.30 | $111.78 | $114.65 | -0.94% | 5,741,681 |
| Apr 20, 2026 | $118.15 | $124.41 | $112.71 | $115.74 | -3.23% | 4,661,216 |
| Apr 13, 2026 | $113.00 | $123.55 | $110.92 | $119.60 | +3.94% | 6,694,842 |
| Apr 6, 2026 | $104.72 | $116.39 | $103.71 | $115.07 | +10.24% | 8,480,226 |
| Mar 30, 2026 | $102.35 | $110.01 | $97.07 | $104.38 | +2.22% | 8,378,897 |
| Mar 23, 2026 | $101.60 | $112.57 | $100.23 | $102.11 | +4.14% | 8,480,642 |
| Mar 16, 2026 | $101.68 | $108.11 | $96.86 | $98.05 | -1.99% | 14,029,258 |
| Mar 9, 2026 | $108.88 | $114.72 | $99.38 | $100.04 | -9.95% | 12,474,940 |
| Mar 2, 2026 | $119.76 | $123.50 | $108.53 | $111.10 | -9.58% | 9,521,975 |
| Feb 23, 2026 | $129.86 | $131.52 | $118.91 | $122.87 | -5.95% | 9,057,576 |
| Feb 17, 2026 | $131.86 | $133.99 | $125.31 | $130.64 | -0.32% | 5,440,883 |
| Feb 9, 2026 | $116.22 | $132.47 | $113.70 | $131.06 | +12.29% | 12,476,681 |
| Feb 2, 2026 | $118.61 | $122.32 | $112.59 | $116.72 | -1.25% | 6,286,362 |
| Jan 26, 2026 | $123.74 | $124.21 | $116.25 | $118.20 | -4.24% | 6,393,045 |
| Jan 20, 2026 | $125.07 | $126.28 | $121.38 | $123.44 | -2.85% | 4,563,964 |
| Jan 12, 2026 | $121.00 | $129.19 | $118.45 | $127.06 | +5.45% | 8,096,171 |
| Jan 5, 2026 | $113.24 | $124.75 | $109.35 | $120.49 | +5.83% | 8,883,698 |
| Dec 29, 2025 | $113.63 | $114.65 | $111.38 | $113.85 | -0.13% | 4,433,418 |
| Dec 22, 2025 | $114.75 | $118.38 | $111.73 | $114.00 | -1.09% | 3,748,564 |
| Dec 15, 2025 | $114.67 | $115.70 | $111.90 | $115.26 | +2.30% | 5,768,462 |
| Dec 8, 2025 | $108.75 | $115.34 | $107.27 | $112.67 | +4.00% | 8,400,819 |
| Dec 1, 2025 | $95.99 | $108.60 | $94.94 | $108.34 | +11.04% | 11,256,682 |
| Nov 24, 2025 | $87.15 | $97.94 | $86.46 | $97.57 | +11.50% | 7,206,822 |
| Nov 17, 2025 | $88.35 | $90.53 | $83.21 | $87.51 | -0.60% | 10,041,322 |
| Nov 10, 2025 | $94.25 | $97.57 | $87.86 | $88.04 | -4.76% | 9,989,273 |
| Nov 3, 2025 | $85.78 | $101.59 | $83.12 | $92.44 | +8.12% | 16,182,564 |
| Oct 27, 2025 | $98.00 | $98.47 | $84.82 | $85.50 | -11.55% | 12,017,207 |
| Oct 20, 2025 | $93.93 | $98.52 | $89.94 | $96.66 | +2.92% | 9,019,016 |
| Oct 13, 2025 | $89.48 | $96.60 | $87.90 | $93.92 | +6.28% | 11,416,210 |
| Oct 6, 2025 | $97.69 | $97.87 | $88.30 | $88.37 | -9.91% | 10,785,732 |
| Sep 29, 2025 | $107.35 | $107.75 | $97.35 | $98.09 | -7.37% | 10,472,856 |
| Sep 22, 2025 | $114.51 | $114.59 | $104.92 | $105.90 | -7.88% | 6,703,484 |
| Sep 15, 2025 | $114.36 | $117.06 | $111.12 | $114.96 | +0.90% | 5,672,032 |
| Sep 8, 2025 | $118.00 | $118.00 | $113.60 | $113.93 | -2.77% | 4,267,474 |
| Sep 2, 2025 | $115.11 | $122.98 | $114.17 | $117.18 | +0.19% | 5,533,149 |
| Aug 25, 2025 | $116.91 | $120.61 | $113.59 | $116.96 | +0.03% | 7,693,131 |
| Aug 18, 2025 | $118.96 | $120.34 | $113.22 | $116.92 | -1.71% | 9,459,379 |
| Aug 11, 2025 | $116.09 | $121.48 | $114.61 | $118.96 | +2.50% | 6,704,238 |
| Aug 4, 2025 | $114.01 | $128.51 | $112.47 | $116.06 | +3.33% | 9,114,861 |
| Jul 28, 2025 | $121.81 | $121.82 | $110.59 | $112.32 | -6.66% | 5,736,468 |
| Jul 21, 2025 | $116.05 | $121.05 | $114.28 | $120.34 | +4.59% | 6,527,646 |
| Jul 14, 2025 | $111.58 | $115.50 | $108.93 | $115.06 | +3.67% | 6,920,145 |
| Jul 7, 2025 | $105.78 | $111.87 | $104.47 | $110.99 | +3.50% | 7,796,754 |
| Jun 30, 2025 | $96.82 | $108.38 | $95.76 | $107.24 | +11.13% | 9,070,965 |
| Jun 23, 2025 | $89.59 | $97.30 | $88.63 | $96.50 | +6.28% | 8,002,513 |
| Jun 16, 2025 | $83.75 | $91.73 | $83.45 | $90.80 | +10.56% | 6,903,747 |
| Jun 9, 2025 | $88.45 | $90.89 | $80.69 | $82.13 | -5.87% | 12,233,601 |
| Jun 2, 2025 | $92.00 | $93.45 | $85.15 | $87.25 | -5.09% | 8,011,413 |
| May 26, 2025 | $92.92 | $96.45 | $91.38 | $91.93 | -2.58% | 5,970,528 |
| May 19, 2025 | $100.64 | $102.19 | $92.55 | $94.36 | -7.56% | 5,610,163 |
| May 12, 2025 | $100.01 | $104.97 | $96.62 | $102.08 | +10.66% | 10,117,638 |
| May 5, 2025 | $83.42 | $93.50 | $78.82 | $92.25 | +9.64% | 13,245,387 |
| Apr 28, 2025 | $79.78 | $85.13 | $76.45 | $84.14 | +5.47% | 7,308,012 |
| Apr 21, 2025 | $72.88 | $81.10 | $69.19 | $79.78 | +7.52% | 7,003,577 |
| Apr 14, 2025 | $75.70 | $77.93 | $72.07 | $74.20 | +0.91% | 5,208,610 |
| Apr 7, 2025 | $66.09 | $81.65 | $64.00 | $73.53 | +4.91% | 19,965,679 |
| Mar 31, 2025 | $82.15 | $89.69 | $60.50 | $70.09 | -16.58% | 18,847,730 |
| Mar 24, 2025 | $90.48 | $93.63 | $83.05 | $84.02 | -4.47% | 8,222,597 |
| Mar 17, 2025 | $87.00 | $92.79 | $85.65 | $87.95 | -0.36% | 6,692,222 |
| Mar 10, 2025 | $87.57 | $92.81 | $85.10 | $88.27 | -2.63% | 9,634,802 |
| Mar 3, 2025 | $105.70 | $106.16 | $83.65 | $90.65 | -13.74% | 7,825,668 |
| Feb 24, 2025 | $103.68 | $109.31 | $101.74 | $105.09 | +2.14% | 4,837,302 |
| Feb 18, 2025 | $110.51 | $113.88 | $102.88 | $102.89 | -6.73% | 4,857,365 |
| Feb 10, 2025 | $114.60 | $123.00 | $102.50 | $110.31 | -3.09% | 12,638,994 |
| Feb 3, 2025 | $107.90 | $115.87 | $105.40 | $113.83 | +1.81% | 4,313,510 |
| Jan 27, 2025 | $108.94 | $115.20 | $107.77 | $111.81 | +1.08% | 4,156,594 |
| Jan 21, 2025 | $110.96 | $112.74 | $106.70 | $110.62 | +1.19% | 3,394,748 |
| Jan 13, 2025 | $106.62 | $110.72 | $103.28 | $109.32 | +1.16% | 4,971,426 |
| Jan 6, 2025 | $100.80 | $108.38 | $99.70 | $108.07 | +9.65% | 4,421,385 |
| Dec 30, 2024 | $96.28 | $98.86 | $94.52 | $98.56 | +1.35% | 2,553,984 |
| Dec 23, 2024 | $95.35 | $99.62 | $94.50 | $97.25 | +2.02% | 1,951,431 |
| Dec 16, 2024 | $100.94 | $103.56 | $92.88 | $95.32 | -4.36% | 6,197,987 |
| Dec 9, 2024 | $101.56 | $103.36 | $98.05 | $99.67 | -1.19% | 4,159,517 |
| Dec 2, 2024 | $100.28 | $106.59 | $98.30 | $100.87 | +0.32% | 6,520,393 |
| Nov 25, 2024 | $99.25 | $103.68 | $97.45 | $100.55 | +2.25% | 3,669,407 |
| Nov 18, 2024 | $100.64 | $100.94 | $92.37 | $98.34 | -2.52% | 8,599,471 |
| Nov 11, 2024 | $105.42 | $105.75 | $100.00 | $100.88 | -3.27% | 6,739,155 |
| Nov 4, 2024 | $89.85 | $104.42 | $85.95 | $104.29 | +17.02% | 15,077,618 |
| Oct 28, 2024 | $110.00 | $112.93 | $89.10 | $89.12 | -18.48% | 15,916,917 |
| Oct 21, 2024 | $108.79 | $112.65 | $107.69 | $109.32 | +0.34% | 4,317,877 |
| Oct 14, 2024 | $107.41 | $109.68 | $104.00 | $108.95 | +1.54% | 6,489,755 |
| Oct 7, 2024 | $109.10 | $110.29 | $107.00 | $107.30 | -2.21% | 4,024,895 |
| Sep 30, 2024 | $107.00 | $110.96 | $104.53 | $109.72 | +3.51% | 5,399,217 |
| Sep 23, 2024 | $106.22 | $107.89 | $103.53 | $106.00 | +0.22% | 5,096,852 |
| Sep 16, 2024 | $103.47 | $108.68 | $101.91 | $105.77 | +2.45% | 4,992,128 |
| Sep 9, 2024 | $95.51 | $104.13 | $94.30 | $103.24 | +9.02% | 6,655,876 |
| Sep 3, 2024 | $96.05 | $98.54 | $93.03 | $94.70 | -1.17% | 8,446,090 |
| Aug 26, 2024 | $90.00 | $95.90 | $88.00 | $95.82 | +6.64% | 6,713,284 |
| Aug 19, 2024 | $91.08 | $92.47 | $88.00 | $89.85 | -1.35% | 4,347,589 |
| Aug 12, 2024 | $88.17 | $92.11 | $87.72 | $91.08 | +3.93% | 6,639,783 |
| Aug 5, 2024 | $69.65 | $91.43 | $69.65 | $87.64 | +16.40% | 14,049,340 |
| Jul 29, 2024 | $74.54 | $78.32 | $71.10 | $75.29 | +2.10% | 5,936,686 |
| Jul 22, 2024 | $71.71 | $73.78 | $70.03 | $73.74 | +3.47% | 4,859,737 |
| Jul 15, 2024 | $73.83 | $74.95 | $71.16 | $71.27 | -3.48% | 4,667,985 |
| Jul 8, 2024 | $74.10 | $74.71 | $70.44 | $73.84 | -0.12% | 5,870,106 |
| Jul 1, 2024 | $75.33 | $78.13 | $73.11 | $73.93 | -1.62% | 3,518,219 |
| Jun 24, 2024 | $79.05 | $80.04 | $74.97 | $75.15 | -4.98% | 8,771,867 |
| Jun 17, 2024 | $78.66 | $80.81 | $77.04 | $79.09 | +0.98% | 3,058,048 |
| Jun 10, 2024 | $74.94 | $79.63 | $73.36 | $78.32 | +3.32% | 4,339,188 |
| Jun 3, 2024 | $76.81 | $80.42 | $74.43 | $75.80 | -1.07% | 6,428,156 |
| May 28, 2024 | $77.38 | $77.67 | $74.43 | $76.62 | -0.34% | 3,411,259 |
| May 20, 2024 | $74.71 | $78.90 | $74.56 | $76.88 | +3.25% | 4,903,436 |
| May 13, 2024 | $72.21 | $74.77 | $69.76 | $74.46 | +3.65% | 5,708,912 |
| May 6, 2024 | $66.64 | $72.57 | $65.55 | $71.84 | +8.72% | 9,058,353 |
| Apr 29, 2024 | $63.92 | $66.99 | $63.12 | $66.08 | +3.51% | 5,097,996 |
| Apr 22, 2024 | $61.58 | $64.68 | $61.58 | $63.84 | +3.20% | 2,937,849 |
| Apr 15, 2024 | $62.00 | $64.42 | $61.00 | $61.86 | +0.96% | 4,145,456 |
| Apr 8, 2024 | $64.92 | $65.62 | $61.14 | $61.27 | -5.33% | 3,783,681 |
| Apr 1, 2024 | $62.51 | $65.06 | $60.72 | $64.72 | +3.90% | 5,159,559 |
| Mar 25, 2024 | $60.44 | $62.95 | $59.78 | $62.29 | +3.06% | 4,277,052 |
| Mar 18, 2024 | $56.93 | $60.87 | $56.10 | $60.44 | +4.30% | 8,104,568 |
| Mar 11, 2024 | $55.63 | $59.10 | $55.17 | $57.95 | +3.48% | 5,818,369 |
| Mar 4, 2024 | $56.04 | $57.23 | $54.54 | $56.00 | +0.30% | 4,746,234 |
| Feb 26, 2024 | $53.66 | $56.42 | $53.33 | $55.83 | +3.85% | 4,025,552 |
| Feb 20, 2024 | $52.42 | $54.48 | $51.93 | $53.76 | +2.38% | 5,808,958 |
| Feb 12, 2024 | $51.00 | $54.26 | $49.86 | $52.51 | +2.92% | 8,079,342 |
| Feb 5, 2024 | $48.82 | $51.50 | $47.29 | $51.02 | +4.83% | 3,037,919 |
| Jan 29, 2024 | $49.00 | $50.71 | $45.85 | $48.67 | -3.91% | 4,551,384 |
| Jan 22, 2024 | $48.19 | $51.35 | $47.65 | $50.65 | +5.10% | 4,005,183 |
| Jan 16, 2024 | $49.07 | $49.25 | $46.83 | $48.19 | -2.17% | 2,814,918 |
| Jan 8, 2024 | $48.94 | $50.79 | $48.76 | $49.26 | +0.67% | 2,797,931 |
| Jan 2, 2024 | $50.56 | $50.89 | $47.55 | $48.93 | -4.38% | 3,710,270 |
| Dec 26, 2023 | $50.94 | $53.40 | $50.04 | $51.17 | +1.05% | 2,759,311 |
| Dec 18, 2023 | $49.36 | $51.78 | $48.65 | $50.64 | +2.99% | 3,809,030 |
| Dec 11, 2023 | $47.40 | $50.89 | $46.66 | $49.17 | +3.34% | 5,400,691 |
| Dec 4, 2023 | $46.60 | $50.12 | $45.70 | $47.58 | -2.92% | 8,216,849 |
| Nov 27, 2023 | $47.26 | $49.49 | $45.35 | $49.01 | +2.55% | 6,079,524 |
| Nov 20, 2023 | $46.21 | $48.66 | $44.97 | $47.79 | +3.89% | 2,752,613 |
| Nov 13, 2023 | $42.92 | $46.00 | $41.12 | $46.00 | +7.20% | 8,496,125 |
| Nov 6, 2023 | $45.84 | $46.70 | $41.26 | $42.91 | -5.98% | 5,580,535 |
| Oct 30, 2023 | $40.65 | $46.09 | $40.27 | $45.64 | +13.39% | 2,458,494 |
| Oct 23, 2023 | $42.31 | $42.94 | $38.69 | $40.25 | -5.85% | 3,342,445 |
| Oct 16, 2023 | $41.58 | $44.02 | $39.54 | $42.75 | +3.09% | 1,997,797 |
| Oct 9, 2023 | $44.24 | $45.24 | $40.57 | $41.47 | -6.75% | 2,689,048 |
| Oct 2, 2023 | $46.52 | $46.60 | $43.53 | $44.47 | -4.08% | 3,058,294 |
| Sep 25, 2023 | $43.43 | $46.60 | $41.76 | $46.36 | +5.89% | 5,109,244 |
| Sep 18, 2023 | $40.49 | $44.98 | $40.05 | $43.78 | +7.54% | 7,104,245 |
| Sep 11, 2023 | $37.00 | $42.08 | $36.76 | $40.71 | +16.25% | 11,631,389 |
| Sep 5, 2023 | $36.25 | $37.03 | $33.08 | $35.02 | -2.96% | 6,023,249 |
| Aug 28, 2023 | $36.44 | $36.89 | $33.78 | $36.09 | +3.20% | 4,661,920 |
| Aug 21, 2023 | $31.59 | $36.75 | $31.32 | $34.97 | +10.52% | 7,412,694 |
| Aug 14, 2023 | $31.91 | $32.21 | $29.42 | $31.64 | -1.19% | 5,538,408 |
| Aug 7, 2023 | $27.42 | $32.45 | $26.94 | $32.02 | +19.03% | 9,062,740 |
| Jul 31, 2023 | $30.05 | $52.90 | $25.84 | $26.90 | – | 20,652,298 |
Seasonality
SN return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 4.5% | -6.4% | 2.9% | 13.0% | 10.2% | 8.6% | 6.7% | 7.0% | -6.7% | 12.8% | 6.8% |
| Months up | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 3 of 3 | 2 of 3 | 3 of 3 | 3 of 4 | 2 of 4 | 1 of 4 | 3 of 3 | 2 of 3 |
| 2026 | 5.6% | 4.0% | -13.8% | 9.1% | 5.5% | 24.9% | 6.2% | 19.0% | -6.4% | 15.5% | ||
| 2025 | 14.8% | -6.0% | -20.6% | -3.5% | 14.2% | 7.7% | 17.3% | 0.7% | -11.8% | -17.1% | 14.1% | 14.7% |
| 2024 | -8.7% | 15.6% | 15.4% | 3.2% | 19.2% | -1.9% | 2.3% | 24.7% | 13.5% | -15.2% | 9.0% | -3.2% |
| 2023 | -17.5% | 32.8% | -9.9% | 15.2% | 8.9% |