SharkNinja, Inc. (SN) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +25.9%
- 3M
- +37.3%
- YTD
- +30.8%
- 1Y
- +40.6%
- 3Y
- +52.1%
- 5Y
- +28.6%
Loading 10-year price history...
SN Historical Performance
SN Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +20.9%
- 2024 annual price return
- +93.0%
- 2025 annual price return
- +15.3%
- 2026 annual price return
- +7.9%
SN Stock Price Trajectory (2023–2026)
As of July 7, 2026, SharkNinja, Inc. (SN) trades at $148.92, representing a +40.6% return over the past year. The stock has delivered a +254.5% total return over five years (+28.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $154.04 on July 2, 2026. From this peak, SN has corrected -3.3%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HELE (-8.5% 1Y), NWL (-2.6% 1Y), and SWK (+31.8% 1Y), SN has underperformed the peer group average. Compare SN vs HELE →
SN Historical Price Data · from 2023
Rows 1–50 of 736| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 153.21 | 154.00 | 148.14 | 148.92 | 1.36M | -1.68% |
| 2026-07-02 | 151.50 | 154.03 | 149.84 | 151.47 | 2.32M | -0.24% |
| 2026-07-01 | 151.07 | 152.55 | 150.00 | 151.84 | 1.80M | -0.28% |
| 2026-06-30 | 146.18 | 152.40 | 145.26 | 152.27 | 1.60M | +4.02% |
| 2026-06-29 | 144.93 | 146.42 | 142.72 | 146.38 | 1.35M | +0.88% |
| 2026-06-26 | 141.43 | 145.41 | 140.84 | 145.10 | 519K | +1.58% |
| 2026-06-25 | 141.97 | 145.88 | 140.55 | 142.85 | 1.52M | +1.90% |
| 2026-06-24 | 136.09 | 142.00 | 136.09 | 140.19 | 1.31M | +3.92% |
| 2026-06-23 | 136.33 | 137.60 | 134.43 | 134.90 | 1.20M | -2.64% |
| 2026-06-22 | 140.76 | 141.76 | 136.78 | 138.56 | 1.43M | -1.62% |
| 2026-06-18 | 137.52 | 141.81 | 135.50 | 140.84 | 2.42M | +5.45% |
| 2026-06-17 | 136.43 | 139.58 | 133.24 | 133.56 | 1.16M | -2.00% |
| 2026-06-16 | 133.41 | 139.00 | 133.35 | 136.28 | 1.64M | +2.40% |
| 2026-06-15 | 137.52 | 139.16 | 133.09 | 133.09 | 1.33M | -0.53% |
| 2026-06-12 | 137.00 | 138.00 | 132.61 | 133.80 | 1.34M | -1.32% |
| 2026-06-11 | 129.79 | 136.61 | 129.31 | 135.59 | 2.24M | +5.75% |
| 2026-06-10 | 127.49 | 133.40 | 126.57 | 128.22 | 1.93M | -0.20% |
| 2026-06-09 | 120.81 | 131.77 | 120.80 | 128.48 | 3.39M | +8.62% |
| 2026-06-08 | 120.49 | 121.45 | 116.80 | 118.28 | 1.96M | -1.29% |
| 2026-06-05 | 123.21 | 123.94 | 119.56 | 119.82 | 1.63M | -2.96% |
| 2026-06-04 | 120.05 | 123.94 | 119.40 | 123.47 | 1.74M | +1.82% |
| 2026-06-03 | 121.06 | 123.12 | 118.37 | 121.26 | 1.77M | -0.83% |
| 2026-06-02 | 122.70 | 123.32 | 121.28 | 122.28 | 1.24M | -0.31% |
| 2026-06-01 | 120.29 | 122.68 | 119.58 | 122.66 | 1.50M | +0.63% |
| 2026-05-29 | 118.69 | 123.56 | 118.69 | 121.89 | 1.94M | +2.02% |
| 2026-05-28 | 116.54 | 120.73 | 114.82 | 119.48 | 1.58M | +2.16% |
| 2026-05-27 | 117.43 | 121.71 | 116.26 | 116.95 | 2.08M | +0.64% |
| 2026-05-26 | 114.99 | 117.97 | 113.06 | 116.21 | 2.02M | +3.73% |
| 2026-05-22 | 111.89 | 112.81 | 110.60 | 112.03 | 163K | -0.16% |
| 2026-05-21 | 105.54 | 112.50 | 104.97 | 112.21 | 1.87M | +4.72% |
| 2026-05-20 | 102.50 | 107.30 | 100.09 | 107.15 | 1.70M | +5.06% |
| 2026-05-19 | 106.15 | 106.31 | 101.68 | 101.99 | 1.99M | -4.15% |
| 2026-05-18 | 104.65 | 107.26 | 103.94 | 106.41 | 1.88M | +0.74% |
| 2026-05-15 | 105.23 | 107.87 | 104.41 | 105.63 | 8.17M | -1.00% |
| 2026-05-14 | 107.17 | 108.82 | 104.83 | 106.70 | 4.05M | +3.65% |
| 2026-05-13 | 108.16 | 108.52 | 102.84 | 102.94 | 2.25M | -5.05% |
| 2026-05-12 | 107.03 | 108.97 | 104.81 | 108.41 | 1.57M | +0.86% |
| 2026-05-11 | 110.72 | 111.08 | 106.64 | 107.49 | 1.85M | -3.74% |
| 2026-05-08 | 115.00 | 115.02 | 110.53 | 111.67 | 1.78M | -1.28% |
| 2026-05-07 | 115.85 | 116.84 | 111.68 | 113.12 | 2.16M | -2.05% |
| 2026-05-06 | 112.02 | 117.92 | 108.20 | 115.49 | 4.42M | -1.64% |
| 2026-05-05 | 117.00 | 121.28 | 116.29 | 117.41 | 743K | +2.27% |
| 2026-05-04 | 114.37 | 116.42 | 112.52 | 114.80 | 1.35M | +0.13% |
| 2026-05-01 | 116.11 | 117.01 | 114.11 | 114.65 | 1.10M | -0.76% |
| 2026-04-30 | 113.58 | 116.72 | 112.77 | 115.53 | 902K | +2.12% |
| 2026-04-29 | 113.70 | 114.67 | 111.78 | 113.13 | 883K | -1.27% |
| 2026-04-28 | 116.52 | 117.83 | 113.76 | 114.58 | 1.23M | -1.88% |
| 2026-04-27 | 115.99 | 118.30 | 113.50 | 116.77 | 1.14M | +0.89% |
| 2026-04-24 | 115.00 | 116.84 | 114.29 | 115.74 | 949K | +0.92% |
| 2026-04-23 | 117.01 | 117.62 | 112.71 | 114.69 | 911K | -2.23% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SN — Frequently Asked Questions
Quick answers to the most common questions about buying SN stock.
How has SN stock performed recently?
SN returned +40.6% over the past year, beating its 5-year annualized CAGR of +28.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SN's all-time high price?
SharkNinja, Inc. reached $154.03 on 2026-07-02. The 52-week high is $154.03. Current 1-year return of +40.6% places the stock closer to historical peaks.
Where can I download SN historical price data?
This page provides SN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.