SharkNinja Stock Price History
NYSE: SNConsumer DiscretionaryConsumer Electronics/AppliancesUSD
184.98+0.11 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SN price history at a glance
The price history for SharkNinja (SN) on this page begins on July 31, 2023, when the stock closed at $26.90; it most recently closed at $184.98 on October 5, 2026. The highest price in this record is $194.54, reached on August 24, 2026; the latest close is 4.9% below that peak. Over roughly 3 years the share price changed +587.7%, a 83.3% compound annual price return (excluding dividends).
In the last 12 months alone, SN has gained 109.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $194.54
- Date of high
- Aug 24, 2026
- Low since 2023
- $25.84
- Date of low
- Jul 31, 2023
- 52-week high
- $194.54
- 52-week low
- $83.12
- IPO year
- 2023
- Last close
- $184.98
SN returns
1 week
+1.32%
1 month
+9.26%
3 months
+21.18%
6 months
+60.75%
Year to date
+65.31%
1 year
+109.32%
3 years
+346.06%
SN price return, excluding dividends.
SN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 184.98 | +62.48% |
| 2025 | 113.85 | +15.51% |
| 2024 | 98.56 | +92.61% |
| 2023* | 51.17 | +90.22% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
SN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 185.20 | 186.18 | 183.37 | 184.98 | +0.06% | |
| 183.07 | 185.73 | 181.10 | 184.87 | -0.17% | |
| 183.00 | 185.97 | 182.06 | 185.19 | +0.25% | |
| 183.47 | 185.69 | 182.38 | 184.72 | +1.11% | |
| 182.88 | 186.33 | 181.18 | 182.69 | +0.07% | |
| 183.57 | 183.57 | 180.24 | 182.57 | +1.55% | |
| 178.10 | 181.56 | 177.48 | 179.78 | -0.19% | |
| 184.52 | 185.00 | 179.80 | 180.12 | -1.27% | |
| 184.05 | 184.69 | 179.92 | 182.44 | +0.25% | |
| 175.64 | 184.63 | 175.03 | 181.99 | +2.39% | |
| 175.37 | 181.09 | 174.45 | 177.74 | +0.45% | |
| 168.45 | 177.06 | 167.36 | 176.94 | +5.02% | |
| 169.29 | 170.58 | 165.30 | 168.49 | -0.31% | |
| 170.00 | 172.15 | 167.16 | 169.01 | +0.90% | |
| 167.71 | 169.05 | 165.26 | 167.50 | +1.06% | |
| 167.06 | 168.25 | 164.04 | 165.75 | -0.25% | |
| 173.02 | 173.99 | 165.51 | 166.16 | -2.65% | |
| 168.88 | 174.79 | 167.51 | 170.68 | +2.15% | |
| 169.44 | 170.98 | 164.66 | 167.09 | -1.49% | |
| 160.08 | 170.17 | 158.82 | 169.62 | +5.49% | |
| 165.01 | 165.90 | 157.01 | 160.80 | -1.09% | |
| 168.55 | 169.16 | 160.49 | 162.58 | -3.97% | |
| 172.67 | 174.70 | 168.26 | 169.30 | -3.33% | |
| 174.41 | 182.23 | 174.20 | 175.13 | +1.01% | |
| 174.19 | 176.21 | 172.71 | 173.38 | -1.04% | |
| 176.50 | 177.19 | 172.48 | 175.21 | -0.02% | |
| 175.45 | 175.85 | 170.10 | 175.25 | +0.19% | |
| 189.99 | 191.50 | 174.27 | 174.92 | -9.13% | |
| 189.79 | 193.37 | 189.50 | 192.49 | +0.66% | |
| 193.63 | 194.54 | 191.03 | 191.23 | -0.85% | |
| 188.00 | 194.07 | 187.25 | 192.86 | +2.29% | |
| 184.49 | 189.80 | 183.52 | 188.55 | +2.58% | |
| 185.00 | 185.00 | 182.04 | 183.80 | +0.44% | |
| 181.30 | 184.09 | 180.65 | 182.99 | +1.23% | |
| 179.99 | 182.89 | 179.66 | 180.76 | +0.43% | |
| 180.00 | 181.57 | 177.52 | 179.98 | -0.70% | |
| 183.60 | 183.72 | 179.46 | 181.24 | -0.86% | |
| 181.51 | 185.91 | 179.00 | 182.82 | -0.44% | |
| 183.35 | 186.32 | 181.58 | 183.62 | -0.80% | |
| 187.52 | 190.28 | 182.78 | 185.10 | -1.85% | |
| 186.60 | 190.21 | 184.34 | 188.59 | +1.32% | |
| 188.97 | 190.00 | 182.92 | 186.13 | -0.83% | |
| 188.00 | 191.22 | 183.48 | 187.68 | +0.81% | |
| 185.60 | 187.51 | 182.97 | 186.17 | +0.35% | |
| 181.73 | 187.63 | 179.18 | 185.52 | +3.11% | |
| 184.14 | 187.04 | 178.06 | 179.93 | -1.20% | |
| 169.30 | 182.85 | 166.66 | 182.11 | +8.28% | |
| 162.50 | 169.69 | 161.66 | 168.19 | +4.75% | |
| 163.92 | 164.70 | 158.67 | 160.57 | -0.74% | |
| 164.37 | 164.37 | 161.52 | 161.77 | -0.96% | |
| 159.97 | 163.93 | 158.51 | 163.33 | +2.58% | |
| 157.40 | 163.73 | 156.91 | 159.22 | -0.39% | |
| 153.20 | 159.99 | 153.20 | 159.84 | +4.34% | |
| 151.16 | 154.26 | 151.16 | 153.19 | +3.09% | |
| 145.65 | 149.44 | 144.84 | 148.60 | +1.90% | |
| 143.82 | 147.88 | 141.88 | 145.83 | -0.87% | |
| 147.18 | 148.41 | 143.34 | 147.11 | -0.48% | |
| 153.82 | 154.52 | 147.48 | 147.82 | -3.28% | |
| 156.19 | 156.37 | 150.83 | 152.83 | -1.10% | |
| 153.38 | 156.87 | 152.72 | 154.53 | +0.21% | |
| 149.23 | 154.43 | 149.23 | 154.21 | +2.77% | |
| 151.02 | 153.08 | 149.86 | 150.05 | +0.11% | |
| 152.70 | 152.71 | 148.31 | 149.89 | +0.07% | |
| 152.00 | 154.29 | 149.07 | 149.79 | -1.87% | |
| 149.00 | 153.49 | 149.00 | 152.65 | +2.58% | |
| 148.64 | 150.33 | 145.19 | 148.81 | +1.58% | |
| 147.38 | 148.21 | 143.26 | 146.49 | -2.95% | |
| 149.18 | 151.92 | 148.11 | 150.94 | +1.36% | |
| 153.21 | 154.00 | 148.14 | 148.92 | -1.68% | |
| 151.00 | 154.04 | 149.84 | 151.47 | -0.24% | |
| 151.07 | 152.55 | 150.00 | 151.84 | -0.28% | |
| 146.18 | 152.46 | 145.26 | 152.27 | +4.02% | |
| 144.93 | 146.44 | 142.73 | 146.38 | +0.88% | |
| 141.43 | 145.42 | 140.84 | 145.10 | +1.58% | |
| 141.97 | 145.89 | 140.55 | 142.85 | +1.90% | |
| 136.91 | 142.00 | 136.63 | 140.19 | +3.92% | |
| 136.75 | 137.60 | 134.40 | 134.90 | -2.64% | |
| 141.76 | 141.76 | 136.78 | 138.56 | -1.62% | |
| 137.52 | 141.81 | 135.50 | 140.84 | +5.45% | |
| 136.43 | 139.58 | 133.24 | 133.56 | -2.00% | |
| 133.41 | 139.00 | 133.35 | 136.28 | +2.40% | |
| 138.09 | 139.50 | 132.96 | 133.09 | -0.53% | |
| 137.00 | 138.00 | 132.61 | 133.80 | -1.32% | |
| 129.79 | 136.61 | 129.32 | 135.59 | +5.75% | |
| 127.88 | 133.40 | 126.57 | 128.22 | -0.20% | |
| 120.81 | 131.77 | 120.80 | 128.48 | +8.62% | |
| 119.80 | 121.45 | 116.80 | 118.28 | -1.29% | |
| 123.35 | 123.93 | 119.55 | 119.82 | -2.96% | |
| 120.05 | 123.94 | 119.40 | 123.47 | +1.82% | |
| 121.56 | 123.12 | 118.37 | 121.26 | -0.83% | |
| 122.70 | 123.32 | 121.28 | 122.28 | -0.31% | |
| 120.59 | 122.68 | 119.58 | 122.66 | +0.63% | |
| 118.69 | 123.56 | 118.69 | 121.89 | +2.02% | |
| 116.54 | 120.74 | 114.82 | 119.48 | +2.16% | |
| 117.43 | 121.71 | 116.26 | 116.95 | +0.64% | |
| 114.99 | 117.98 | 113.06 | 116.21 | +3.73% | |
| 111.89 | 112.81 | 110.60 | 112.03 | -0.16% | |
| 105.54 | 112.50 | 104.97 | 112.21 | +4.72% | |
| 102.50 | 107.30 | 100.10 | 107.15 | +5.06% | |
| 106.16 | 106.31 | 101.68 | 101.99 | -4.15% | |
| 104.69 | 107.26 | 103.94 | 106.41 | +0.74% | |
| 105.23 | 107.87 | 104.41 | 105.63 | -1.00% | |
| 107.12 | 108.82 | 104.83 | 106.70 | +3.65% | |
| 108.16 | 108.52 | 102.83 | 102.94 | -5.05% | |
| 107.03 | 108.97 | 104.74 | 108.41 | +0.86% | |
| 111.08 | 111.08 | 106.64 | 107.49 | -3.74% | |
| 115.00 | 115.02 | 110.53 | 111.67 | -1.28% | |
| 115.77 | 116.84 | 111.68 | 113.12 | -2.05% | |
| 112.02 | 117.92 | 108.20 | 115.49 | -1.64% | |
| 117.00 | 121.28 | 116.29 | 117.41 | +2.27% | |
| 114.37 | 116.42 | 112.52 | 114.80 | +0.13% | |
| 115.71 | 117.08 | 114.11 | 114.65 | -0.76% | |
| 113.81 | 116.72 | 112.77 | 115.53 | +2.12% | |
| 113.70 | 114.67 | 111.78 | 113.13 | -1.27% | |
| 116.52 | 117.83 | 113.76 | 114.58 | -1.88% | |
| 115.99 | 118.30 | 113.50 | 116.77 | +0.89% | |
| 115.00 | 116.85 | 114.29 | 115.74 | +0.92% | |
| 117.01 | 117.62 | 112.71 | 114.69 | -2.23% | |
| 119.85 | 120.42 | 116.37 | 117.30 | -0.74% | |
| 121.98 | 124.41 | 118.09 | 118.17 | -2.87% | |
| 118.15 | 121.74 | 118.07 | 121.66 | +1.72% | |
| 115.89 | 123.55 | 115.89 | 119.60 | +4.11% | |
| 115.76 | 116.55 | 113.21 | 114.88 | -0.55% | |
| 116.27 | 116.50 | 110.92 | 115.51 | -0.96% | |
| 116.66 | 118.90 | 115.70 | 116.63 | +1.09% | |
| 113.00 | 115.48 | 111.22 | 115.37 | +0.26% | |
| 115.63 | 116.30 | 113.96 | 115.07 | +0.10% | |
| 110.79 | 116.26 | 110.66 | 114.96 | +2.73% | |
| 113.44 | 116.39 | 110.65 | 111.91 | +7.45% | |
| 107.48 | 108.43 | 103.71 | 104.15 | -3.99% | |
| 104.72 | 109.80 | 104.72 | 108.48 | +3.93% | |
| 103.09 | 108.43 | 99.14 | 104.38 | -1.98% | |
| 107.69 | 110.01 | 106.36 | 106.49 | +0.56% | |
| 99.94 | 106.20 | 99.94 | 105.90 | +8.48% | |
| 102.35 | 102.35 | 97.07 | 97.62 | -4.40% | |
| 102.71 | 103.34 | 100.23 | 102.11 | -2.08% | |
| 105.78 | 108.11 | 103.01 | 104.28 | -2.99% | |
| 110.22 | 112.57 | 105.61 | 107.49 | -0.89% | |
| 100.81 | 109.50 | 100.81 | 108.45 | +3.13% | |
| 101.60 | 106.57 | 101.60 | 105.16 | +7.25% | |
| 103.26 | 103.26 | 96.86 | 98.05 | -3.81% | |
| 100.97 | 102.49 | 100.01 | 101.93 | -0.71% | |
| 104.33 | 106.57 | 102.06 | 102.66 | -2.48% | |
| 104.87 | 108.11 | 104.86 | 105.27 | +2.25% | |
| 101.68 | 105.25 | 101.52 | 102.95 | +2.91% | |
| 102.30 | 104.46 | 99.38 | 100.04 | -1.61% | |
| 108.53 | 109.33 | 101.42 | 101.68 | -7.70% | |
| 111.96 | 112.04 | 108.53 | 110.16 | -2.03% | |
| 111.81 | 114.72 | 109.45 | 112.44 | +0.97% | |
| 108.88 | 111.78 | 106.18 | 111.36 | +0.23% | |
| 110.59 | 111.69 | 108.53 | 111.10 | -2.54% | |
| 113.68 | 116.11 | 112.58 | 114.00 | -0.75% | |
| 116.28 | 116.28 | 114.10 | 114.86 | -0.76% | |
| 117.51 | 117.52 | 112.75 | 115.74 | -4.02% | |
| 119.76 | 123.50 | 117.55 | 120.59 | -1.86% | |
| 124.00 | 124.45 | 118.91 | 122.87 | -3.16% | |
| 129.06 | 130.09 | 125.31 | 126.88 | -1.57% | |
| 130.00 | 130.00 | 124.95 | 128.90 | +0.62% | |
| 123.93 | 129.85 | 123.50 | 128.11 | +3.28% | |
| 129.86 | 131.52 | 123.16 | 124.04 | -5.05% | |
| 126.84 | 131.56 | 126.84 | 130.64 | +2.61% | |
| 127.05 | 127.89 | 125.31 | 127.32 | -0.32% | |
| 130.73 | 132.80 | 127.31 | 127.73 | -2.83% | |
| 131.86 | 133.99 | 127.04 | 131.45 | +0.30% | |
| 129.58 | 132.47 | 126.12 | 131.06 | +1.58% | |
| 126.52 | 130.84 | 124.34 | 129.02 | +2.96% | |
| 114.00 | 130.21 | 113.70 | 125.31 | +5.62% | |
| 119.99 | 121.20 | 116.13 | 118.64 | -0.76% | |
| 116.22 | 120.78 | 116.06 | 119.55 | +2.42% | |
| 113.87 | 117.58 | 113.87 | 116.72 | +3.10% | |
| 115.28 | 117.13 | 112.60 | 113.21 | -2.56% | |
| 120.10 | 120.88 | 112.59 | 116.18 | -2.72% | |
| 119.60 | 122.32 | 117.45 | 119.43 | -0.05% | |
| 118.61 | 119.93 | 116.77 | 119.49 | +1.09% | |
| 118.20 | 119.70 | 116.25 | 118.20 | -0.96% | |
| 120.00 | 121.00 | 116.57 | 119.35 | -0.41% | |
| 122.88 | 123.56 | 119.75 | 119.84 | -2.28% | |
| 123.54 | 124.21 | 120.73 | 122.64 | -0.47% | |
| 123.74 | 124.10 | 122.01 | 123.22 | -0.18% | |
| 124.05 | 124.99 | 122.01 | 123.44 | -0.43% | |
| 124.37 | 126.07 | 123.72 | 123.97 | +0.66% | |
| 123.93 | 126.23 | 122.73 | 123.16 | +0.31% | |
| 125.07 | 126.28 | 121.38 | 122.78 | -3.37% | |
| 126.50 | 128.21 | 126.38 | 127.06 | +0.71% | |
| 125.21 | 127.51 | 123.90 | 126.17 | +1.85% | |
| 124.65 | 127.74 | 123.14 | 123.88 | -1.85% | |
| 124.45 | 129.19 | 124.01 | 126.22 | +2.05% | |
| 121.00 | 125.38 | 118.45 | 123.68 | +2.65% | |
| 123.34 | 124.75 | 117.51 | 120.49 | -1.99% | |
| 116.58 | 123.94 | 116.01 | 122.94 | +4.33% | |
| 118.15 | 118.88 | 116.07 | 117.84 | +0.53% | |
| 110.90 | 118.74 | 109.35 | 117.22 | +5.64% | |
| 113.24 | 113.81 | 110.16 | 110.96 | -2.54% | |
| 112.14 | 114.27 | 111.73 | 113.85 | +1.74% | |
| 113.42 | 113.88 | 111.38 | 111.90 | -1.57% | |
| 113.15 | 114.25 | 112.45 | 113.69 | +0.33% | |
| 113.63 | 114.65 | 112.90 | 113.32 | -0.60% | |
| 113.24 | 114.41 | 112.48 | 114.00 | +0.99% | |
| 113.60 | 113.99 | 111.73 | 112.88 | -0.61% | |
| 117.23 | 117.23 | 112.72 | 113.57 | -2.96% | |
| 114.75 | 118.38 | 114.52 | 117.03 | +1.54% | |
| 114.42 | 115.70 | 113.06 | 115.26 | +1.10% | |
| 114.00 | 115.00 | 112.67 | 114.01 | +0.94% | |
| 113.90 | 115.11 | 112.03 | 112.95 | -0.81% | |
| 113.84 | 115.38 | 112.35 | 113.87 | +0.22% | |
| 114.67 | 114.67 | 111.90 | 113.62 | +0.84% | |
| 114.43 | 114.98 | 111.66 | 112.67 | -1.34% | |
| 113.00 | 115.34 | 113.00 | 114.20 | +0.82% | |
| 110.73 | 113.47 | 108.68 | 113.27 | +2.84% | |
| 108.25 | 112.41 | 107.82 | 110.14 | +0.92% | |
| 108.75 | 110.73 | 107.27 | 109.14 | +0.74% | |
| 106.29 | 108.60 | 106.29 | 108.34 | +1.86% | |
| 107.24 | 107.43 | 104.25 | 106.36 | -1.01% | |
| 101.87 | 108.24 | 101.87 | 107.44 | +5.93% | |
| 101.66 | 103.92 | 100.89 | 101.43 | +0.04% | |
| 95.99 | 101.88 | 94.94 | 101.39 | +3.92% | |
| 96.38 | 97.94 | 95.67 | 97.57 | +1.47% | |
| 93.51 | 96.92 | 93.51 | 96.16 | +3.05% | |
| 88.40 | 95.67 | 87.90 | 93.31 | +6.02% | |
| 87.15 | 89.09 | 86.46 | 88.01 | +0.57% | |
| 85.96 | 89.87 | 85.12 | 87.51 | +2.82% | |
| 89.53 | 90.53 | 85.01 | 85.11 | -2.61% | |
| 85.66 | 88.17 | 84.99 | 87.39 | +3.33% | |
| 84.57 | 85.20 | 83.21 | 84.57 | -0.08% | |
| 88.35 | 89.30 | 84.14 | 84.64 | -3.86% | |
| 89.80 | 91.28 | 87.86 | 88.04 | -3.56% | |
| 93.65 | 94.61 | 91.20 | 91.29 | -2.82% | |
| 93.06 | 95.20 | 92.39 | 93.94 | +1.91% | |
| 94.53 | 96.81 | 91.26 | 92.18 | -2.74% | |
| 94.25 | 97.57 | 93.88 | 94.78 | +2.53% | |
| 92.18 | 93.39 | 88.80 | 92.44 | +0.59% | |
| 93.93 | 101.59 | 89.89 | 91.90 | +6.38% | |
| 84.38 | 88.84 | 83.12 | 86.39 | +2.01% | |
| 85.49 | 86.06 | 83.44 | 84.69 | -0.72% | |
| 85.78 | 86.31 | 83.64 | 85.30 | -0.23% | |
| 88.53 | 88.74 | 84.82 | 85.50 | -2.39% | |
| 95.00 | 95.00 | 87.22 | 87.59 | -8.29% | |
| 96.31 | 97.67 | 94.90 | 95.51 | -1.70% | |
| 96.78 | 97.74 | 95.01 | 97.16 | +0.42% | |
| 98.00 | 98.47 | 96.31 | 96.75 | +0.09% | |
| 97.48 | 97.90 | 95.90 | 96.66 | -0.17% | |
| 91.75 | 98.52 | 91.55 | 96.82 | +6.12% | |
| 92.90 | 93.07 | 89.94 | 91.24 | -2.36% | |
| 92.95 | 93.72 | 91.23 | 93.45 | +0.69% | |
| 93.93 | 95.00 | 91.78 | 92.81 | -1.18% | |
| 93.58 | 95.33 | 93.54 | 93.92 | -0.01% | |
| 95.66 | 96.60 | 93.06 | 93.93 | -0.94% | |
| 91.91 | 95.01 | 91.91 | 94.82 | +3.76% | |
| 88.15 | 91.88 | 87.90 | 91.38 | +2.44% | |
| 89.48 | 91.20 | 89.08 | 89.20 | +0.94% | |
| 92.86 | 92.93 | 88.30 | 88.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SN chart for longer ranges.