MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SN — SharkNinja, Inc.
NYSESharkNinja, Inc.
$184.87
-0.32(-0.17%)
- O
- 183.07
- H
- 185.73
- L
- 181.10
- V
- 993.25K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$184.87
Period Return+130.8%
Period High$194.54
Period Low$76.45
Avg Daily Volume1.79M
Total Trading Days365
SN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $183.07 | $185.73 | $181.10 | $184.87 | $-0.32 | -0.17% | 993,247 | $183.93 | $181.10 $185.73 |
| Oct 7, 2026 | $183.00 | $185.97 | $181.96 | $185.19 | +$0.47 | +0.25% | 1,288,450 | $184.90 | $181.96 $185.97 |
| Oct 6, 2026 | $183.47 | $185.69 | $182.38 | $184.72 | +$2.03 | +1.11% | 761,864 | $184.24 | $182.38 $185.69 |
| Oct 5, 2026 | $182.88 | $186.33 | $181.18 | $182.69 | +$0.12 | +0.07% | 1,292,319 | $184.12 | $181.18 $186.33 |
| Oct 2, 2026 | $183.57 | $183.57 | $180.24 | $182.57 | +$2.79 | +1.55% | 925,086 | $182.10 | $180.24 $183.57 |
| Oct 1, 2026 | $178.10 | $181.56 | $177.48 | $179.78 | $-0.34 | -0.19% | 1,061,575 | $179.76 | $177.48 $181.56 |
| Sep 30, 2026 | $184.52 | $185.00 | $179.80 | $180.12 | $-2.32 | -1.27% | 1,102,198 | $180.94 | $179.80 $185.00 |
| Sep 29, 2026 | $184.05 | $184.69 | $179.92 | $182.44 | +$0.45 | +0.25% | 910,316 | $181.98 | $179.92 $184.69 |
| Sep 28, 2026 | $175.64 | $184.63 | $175.03 | $181.99 | +$4.25 | +2.39% | 1,576,745 | $181.46 | $175.03 $184.63 |
| Sep 25, 2026 | $175.37 | $181.09 | $174.45 | $177.74 | +$0.80 | +0.45% | 1,295,206 | $178.47 | $174.45 $181.09 |
| Sep 24, 2026 | $168.45 | $177.06 | $167.36 | $176.94 | +$8.45 | +5.02% | 1,528,493 | $174.50 | $167.36 $177.06 |
| Sep 23, 2026 | $169.29 | $170.58 | $165.30 | $168.49 | $-0.52 | -0.31% | 1,003,825 | $168.48 | $165.30 $170.58 |
| Sep 22, 2026 | $170.00 | $172.15 | $167.16 | $169.01 | +$1.51 | +0.90% | 2,914,234 | $168.95 | $167.16 $172.15 |
| Sep 21, 2026 | $167.71 | $169.05 | $165.26 | $167.50 | +$1.75 | +1.06% | 2,540,986 | $167.58 | $165.26 $169.05 |
| Sep 18, 2026 | $167.06 | $168.25 | $164.04 | $165.75 | $-0.41 | -0.25% | 6,277,445 | $165.82 | $164.04 $168.25 |
| Sep 17, 2026 | $173.02 | $173.99 | $165.51 | $166.16 | $-4.52 | -2.65% | 3,174,778 | $166.75 | $165.51 $173.99 |
| Sep 16, 2026 | $168.88 | $174.79 | $167.51 | $170.68 | +$3.59 | +2.15% | 3,498,468 | $171.43 | $167.51 $174.79 |
| Sep 15, 2026 | $169.44 | $170.98 | $164.66 | $167.09 | $-2.53 | -1.49% | 1,929,795 | $167.06 | $164.66 $170.98 |
| Sep 14, 2026 | $160.08 | $170.17 | $158.82 | $169.62 | +$8.82 | +5.49% | 1,758,831 | $167.88 | $158.82 $170.17 |
| Sep 11, 2026 | $165.01 | $165.90 | $157.01 | $160.80 | $-1.78 | -1.09% | 2,544,619 | $160.61 | $157.01 $165.90 |
| Sep 10, 2026 | $168.55 | $169.16 | $160.49 | $162.58 | $-6.72 | -3.97% | 2,091,617 | $164.22 | $160.49 $169.16 |
| Sep 9, 2026 | $172.67 | $174.70 | $168.26 | $169.30 | $-5.83 | -3.33% | 1,723,476 | $169.74 | $168.26 $174.70 |
| Sep 8, 2026 | $174.41 | $182.23 | $174.20 | $175.13 | +$1.75 | +1.01% | 2,104,084 | $177.79 | $174.20 $182.23 |
| Sep 4, 2026 | $174.19 | $176.21 | $172.71 | $173.38 | $-1.83 | -1.04% | 1,339,647 | $173.73 | $172.71 $176.21 |
| Sep 3, 2026 | $176.50 | $177.19 | $172.48 | $175.21 | $-0.04 | -0.02% | 1,193,252 | $174.87 | $172.48 $177.19 |
| Sep 2, 2026 | $175.45 | $175.85 | $170.10 | $175.25 | +$0.33 | +0.19% | 1,681,550 | $174.10 | $170.10 $175.85 |
| Sep 1, 2026 | $189.99 | $191.50 | $174.27 | $174.92 | $-17.57 | -9.13% | 2,778,589 | $178.43 | $174.27 $191.50 |
| Aug 31, 2026 | $189.79 | $193.37 | $189.50 | $192.49 | +$1.26 | +0.66% | 2,070,370 | $192.30 | $189.50 $193.37 |
| Aug 28, 2026 | $193.63 | $194.54 | $191.03 | $191.23 | $-1.63 | -0.85% | 1,320,339 | $192.63 | $191.03 $194.54 |
| Aug 27, 2026 | $188.00 | $194.07 | $187.25 | $192.86 | +$4.31 | +2.29% | 1,645,188 | $192.01 | $187.25 $194.07 |