SharkNinja, Inc. Ordinary Shares (SN)

96.31Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	95.02	96.60	94.97	96.31	1,281,965	96.31
3/04/2025	97.50	98.02	94.17	94.45	1,719,163	94.45
3/03/2025	105.70	106.16	98.94	99.31	1,087,959	99.31
2/28/2025	103.40	105.35	101.83	105.09	768,246	105.09
2/27/2025	106.90	107.29	103.36	103.44	918,698	103.44
2/26/2025	106.07	109.31	105.30	105.93	1,146,494	105.93
2/25/2025	102.76	105.52	101.74	104.67	839,020	104.67
2/24/2025	103.68	105.19	102.23	102.70	1,164,810	102.70
2/21/2025	112.29	113.88	102.88	102.89	1,831,989	102.89
2/20/2025	111.64	112.34	108.79	110.86	1,021,257	110.86
2/19/2025	108.99	112.40	108.25	112.15	874,759	112.15
2/18/2025	110.51	110.86	107.46	110.08	1,129,194	110.08
2/14/2025	113.87	115.43	108.77	110.31	1,578,216	110.31
2/13/2025	120.23	123.00	102.50	114.44	4,893,203	114.44
2/12/2025	107.15	111.52	106.79	110.65	2,930,577	110.65
2/11/2025	110.50	111.07	108.42	108.84	1,695,156	108.84
2/10/2025	114.60	114.60	109.23	110.29	1,540,107	110.29
2/07/2025	114.98	115.87	113.82	113.83	959,892	113.83
2/06/2025	112.36	114.19	112.00	114.12	934,375	114.12
2/05/2025	111.97	112.87	110.58	111.78	704,017	111.78
2/04/2025	108.35	111.86	108.35	111.47	646,947	111.47
2/03/2025	107.90	111.25	105.40	109.00	1,067,678	109.00
1/31/2025	113.81	115.20	111.63	111.81	730,961	111.81
1/30/2025	112.92	113.98	111.40	113.72	868,648	113.72
1/29/2025	111.79	112.30	110.63	111.78	693,063	111.78
1/28/2025	111.85	113.25	111.00	111.97	831,715	111.97
1/27/2025	108.94	112.24	107.77	111.54	1,032,103	111.54
1/24/2025	112.00	112.74	110.21	110.62	714,573	110.62
1/23/2025	111.37	112.69	109.53	111.48	932,869	111.48
1/22/2025	110.61	111.65	109.26	111.65	825,002	111.65
1/21/2025	110.96	112.00	106.70	110.03	922,281	110.03
1/17/2025	109.42	110.28	108.14	109.32	569,471	109.32
1/16/2025	109.34	110.17	108.16	108.86	977,189	108.86
1/15/2025	109.37	110.72	106.46	107.22	962,274	107.22
1/14/2025	104.73	108.01	103.28	105.76	1,147,246	105.76
1/13/2025	106.62	108.60	103.78	104.33	1,315,157	104.33
1/10/2025	101.80	108.38	100.77	108.07	1,708,364	108.07
1/08/2025	101.86	102.48	99.70	102.22	669,037	102.22
1/07/2025	102.76	103.78	100.66	102.45	614,473	102.45
1/06/2025	100.80	103.48	100.54	102.66	1,428,798	102.66
1/03/2025	97.36	98.86	96.63	98.56	654,003	98.56
1/02/2025	97.56	98.35	95.92	97.06	557,285	97.06
12/31/2024	95.73	0.00	97.36	97.36	0	97.36
12/30/2024	96.28	96.84	94.52	95.73	653,773	95.73
12/27/2024	97.73	98.83	96.07	97.25	522,467	97.25
12/26/2024	97.11	99.62	96.20	98.54	480,888	98.54
12/24/2024	95.71	98.00	95.71	97.90	351,456	97.90
12/23/2024	95.35	96.88	94.50	95.97	596,613	95.97
12/20/2024	93.46	97.67	92.88	95.32	1,620,962	95.32
12/19/2024	95.78	97.88	94.54	95.13	809,042	95.13
12/18/2024	100.39	100.89	94.19	94.92	2,098,314	94.92
12/17/2024	100.87	103.56	99.98	100.89	622,962	100.89
12/16/2024	100.94	103.18	99.72	101.66	877,024	101.66
12/13/2024	101.25	102.95	99.10	99.67	634,062	99.67
12/12/2024	101.51	102.44	100.56	101.04	778,422	101.04
12/11/2024	100.62	103.36	99.67	101.63	818,738	101.63
12/10/2024	98.96	101.89	98.96	99.43	845,965	99.43
12/09/2024	101.56	102.63	98.05	100.21	1,082,228	100.21
12/06/2024	103.22	104.22	99.16	100.87	1,098,258	100.87