NYSE:SN | Historical Stock Price | SharkNinja, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-07-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$25.55$38.84$59.04$89.74$136.40$207.322023-07-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$51.17$52.39475,600——
2023-12-28$51.47$52.691,171,300——
2023-12-27$51.48$52.70691,700——
2023-12-26$51.00$52.21420,700——
2023-12-22$50.64$51.84352,500——
2023-12-21$50.51$51.71701,400——
2023-12-20$49.70$50.88688,300——
2023-12-19$51.34$52.561,024,300——
2023-12-18$50.12$51.311,042,300——
2023-12-15$49.17$50.341,051,500——
2023-12-14$50.00$51.192,236,900——
2023-12-13$48.46$49.61723,800——
2023-12-12$47.28$48.40586,800——
2023-12-11$47.65$48.78801,500——
2023-12-08$47.58$48.71945,700——
2023-12-07$47.71$48.841,372,300——
2023-12-06$47.41$48.543,909,300——
2023-12-05$48.46$49.611,226,700——
2023-12-04$46.64$47.75762,700——
2023-12-01$49.01$50.171,220,000——
2023-11-30$47.00$48.12749,100——
2023-11-29$46.52$46.521,606,000——
2023-11-28$48.90$48.901,173,500——
2023-11-27$46.63$46.631,330,900——
2023-11-24$47.79$47.79377,600——
2023-11-22$47.40$47.401,087,600——
2023-11-21$46.30$46.30628,200——
2023-11-20$45.91$45.91657,500——
2023-11-17$46.00$46.001,063,600——
2023-11-16$43.98$43.981,329,400——
2023-11-15$44.00$44.002,838,800——
2023-11-14$43.18$43.182,228,100——
2023-11-13$42.14$42.141,036,300——
2023-11-10$42.91$42.91584,500——
2023-11-09$43.62$43.622,238,100——
2023-11-08$44.00$44.001,551,500——
2023-11-07$46.27$46.27599,100——
2023-11-06$45.76$45.76607,300——
2023-11-03$45.64$45.64535,600——
2023-11-02$44.14$44.14593,600——
2023-11-01$42.46$42.46551,900——
2023-10-31$41.76$41.76461,000——
2023-10-30$41.49$41.49316,400——
2023-10-27$40.25$40.25340,700——
2023-10-26$40.48$40.48851,200——
2023-10-25$40.68$40.68916,400——
2023-10-24$40.71$40.71750,500——
2023-10-23$41.38$41.38483,500——
2023-10-20$42.75$42.75544,400——
2023-10-19$42.95$42.95370,700——
2023-10-18$43.15$43.15290,400——
2023-10-17$43.54$43.54298,000——
2023-10-16$43.16$43.16494,200——
2023-10-13$41.47$41.47686,600——
2023-10-12$42.30$42.30446,800——
2023-10-11$44.06$44.06579,000——
2023-10-10$44.30$44.30592,500——
2023-10-09$44.25$44.25383,900——
2023-10-06$44.47$44.47314,000——
2023-10-05$44.63$44.63601,100——
2023-10-04$45.07$45.07568,800——
2023-10-03$45.24$45.24830,900——
2023-10-02$46.50$46.50743,400——
2023-09-29$46.36$46.36709,000——
2023-09-28$44.93$44.931,060,400——
2023-09-27$45.50$45.501,678,500——
2023-09-26$43.00$43.00682,200——
2023-09-25$42.45$42.45979,100——
2023-09-22$43.78$43.781,348,700——
2023-09-21$43.97$43.971,560,700——
2023-09-20$44.44$44.441,889,400——
2023-09-19$43.00$43.001,319,900——
2023-09-18$41.89$41.89985,400——
2023-09-15$40.71$40.711,606,700——
2023-09-14$40.02$40.021,035,900——
2023-09-13$40.17$40.172,564,300——
2023-09-12$41.71$41.711,634,600——
2023-09-11$40.50$40.504,789,800——
2023-09-08$35.02$35.021,644,800——
2023-09-07$33.90$33.901,574,200——
2023-09-06$34.67$34.67999,500——
2023-09-05$35.43$35.431,804,700——
2023-09-01$36.09$36.09761,100——
2023-08-31$34.92$34.921,127,200——
2023-08-30$35.33$35.33758,600——
2023-08-29$35.12$35.12891,000——
2023-08-28$35.17$35.171,123,800——
2023-08-25$34.97$34.971,328,500——
2023-08-24$35.61$35.612,235,900——
2023-08-23$31.97$31.971,573,500——
2023-08-22$33.27$33.271,304,900——
2023-08-21$31.94$31.94969,900——
2023-08-18$31.64$31.64773,400——
2023-08-17$31.22$31.22647,000——
2023-08-16$30.30$30.301,961,100——
2023-08-15$31.17$31.171,230,300——
2023-08-14$30.29$30.29926,600——
2023-08-11$32.02$32.021,497,300——
2023-08-10$31.33$31.33945,200——
2023-08-09$29.95$29.952,375,300——
2023-08-08$28.87$28.871,663,200——
2023-08-07$30.10$30.102,581,800——
2023-08-04$26.90$26.907,847,600——
2023-08-03$30.05$30.055,977,500——
2023-08-02$36.92$36.923,612,700——
2023-08-01$40.02$40.022,013,100——
2023-07-31$42.31$42.311,201,400——