SharkNinja, Inc. (SN) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +4.2%
- 3M
- +20.5%
- YTD
- +60.4%
- 1Y
- +80.5%
- 3Y
- +57.8%
- 5Y
- +34.0%
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
- +42.1%
SN Stock Price Trajectory (2023–2026)
As of October 4, 2026, SharkNinja, Inc. (SN) trades at $182.57, representing a +80.5% return over the past year. The stock has delivered a +334.1% total return over five years (+34.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $194.65 on August 28, 2026. From this peak, SN has corrected -6.2%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HELE (+5.0% 1Y), NWL (+3.6% 1Y), and SWK (+23.4% 1Y), SN has outperformed the peer group average. Compare SN vs HELE →
SN Historical Price Data · from 2023
Rows 1–50 of 798| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 183.57 | 183.57 | 180.24 | 182.57 | 925K | +1.55% |
| 2026-10-01 | 178.10 | 181.56 | 177.49 | 179.78 | 1.06M | -0.19% |
| 2026-09-30 | 184.52 | 185.00 | 179.80 | 180.12 | 1.10M | -1.27% |
| 2026-09-29 | 184.05 | 184.69 | 179.92 | 182.44 | 910K | +0.25% |
| 2026-09-28 | 175.64 | 184.63 | 175.03 | 181.99 | 1.58M | +2.39% |
| 2026-09-25 | 177.20 | 181.09 | 174.45 | 177.74 | 1.29M | +0.45% |
| 2026-09-24 | 168.45 | 177.00 | 167.36 | 176.94 | 1.53M | +5.02% |
| 2026-09-23 | 168.99 | 170.58 | 165.30 | 168.49 | 1.00M | -0.31% |
| 2026-09-22 | 170.49 | 171.68 | 167.18 | 169.01 | 2.71M | +0.90% |
| 2026-09-21 | 166.76 | 168.93 | 166.62 | 167.50 | 2.51M | +1.06% |
| 2026-09-18 | 166.41 | 168.25 | 164.04 | 165.75 | 6.18M | -0.25% |
| 2026-09-17 | 173.02 | 173.99 | 165.50 | 166.16 | 2.93M | -2.65% |
| 2026-09-16 | 169.11 | 174.75 | 167.51 | 170.68 | 3.49M | +2.15% |
| 2026-09-15 | 169.44 | 170.98 | 164.66 | 167.09 | 1.93M | -1.49% |
| 2026-09-14 | 160.08 | 170.17 | 158.82 | 169.62 | 1.76M | +5.49% |
| 2026-09-11 | 165.01 | 165.90 | 157.01 | 160.80 | 2.54M | -1.09% |
| 2026-09-10 | 167.38 | 169.16 | 160.49 | 162.58 | 2.08M | -3.97% |
| 2026-09-09 | 173.49 | 173.79 | 168.26 | 169.30 | 1.71M | -3.33% |
| 2026-09-08 | 175.70 | 182.22 | 174.53 | 175.13 | 2.10M | +1.01% |
| 2026-09-04 | 174.19 | 176.21 | 172.71 | 173.38 | 1.34M | -1.04% |
| 2026-09-03 | 176.50 | 177.19 | 172.48 | 175.21 | 1.19M | -0.02% |
| 2026-09-02 | 175.45 | 175.85 | 170.10 | 175.25 | 1.68M | +0.19% |
| 2026-09-01 | 190.80 | 191.28 | 174.32 | 174.92 | 2.72M | -9.13% |
| 2026-08-31 | 189.79 | 193.36 | 189.50 | 192.49 | 2.05M | +0.66% |
| 2026-08-28 | 193.63 | 194.65 | 191.12 | 191.23 | 1.32M | -0.85% |
| 2026-08-27 | 188.00 | 194.00 | 187.25 | 192.86 | 1.64M | +2.29% |
| 2026-08-26 | 184.40 | 189.79 | 183.51 | 188.55 | 1.14M | +2.58% |
| 2026-08-25 | 185.00 | 185.00 | 182.08 | 183.80 | 773K | +0.44% |
| 2026-08-24 | 181.30 | 184.09 | 180.65 | 182.99 | 974K | +1.23% |
| 2026-08-21 | 179.99 | 182.89 | 179.66 | 180.76 | 1.02M | +0.43% |
| 2026-08-20 | 180.00 | 181.57 | 177.52 | 179.98 | 1.35M | -0.70% |
| 2026-08-19 | 183.60 | 183.72 | 179.46 | 181.24 | 1.16M | -0.86% |
| 2026-08-18 | 181.51 | 185.91 | 179.00 | 182.82 | 1.50M | -0.44% |
| 2026-08-17 | 183.35 | 186.32 | 181.58 | 183.62 | 1.69M | -0.80% |
| 2026-08-14 | 187.52 | 190.28 | 182.78 | 185.10 | 1.39M | -1.85% |
| 2026-08-13 | 186.60 | 190.21 | 184.34 | 188.59 | 1.46M | +1.32% |
| 2026-08-12 | 188.97 | 190.00 | 182.92 | 186.13 | 2.27M | -0.83% |
| 2026-08-11 | 188.00 | 191.22 | 183.48 | 187.68 | 1.83M | +0.81% |
| 2026-08-10 | 185.60 | 187.51 | 182.97 | 186.17 | 2.33M | +0.35% |
| 2026-08-07 | 181.73 | 187.63 | 179.18 | 185.52 | 1.48M | +3.11% |
| 2026-08-06 | 184.14 | 187.04 | 178.06 | 179.93 | 2.66M | -1.20% |
| 2026-08-05 | 169.30 | 182.85 | 166.66 | 182.11 | 3.71M | +8.28% |
| 2026-08-04 | 162.50 | 169.69 | 161.66 | 168.19 | 3.45M | +4.75% |
| 2026-08-03 | 163.92 | 164.70 | 158.67 | 160.57 | 2.16M | -0.74% |
| 2026-07-31 | 164.37 | 164.37 | 161.52 | 161.77 | 1.21M | -0.96% |
| 2026-07-30 | 159.97 | 163.93 | 158.51 | 163.33 | 980K | +2.58% |
| 2026-07-29 | 157.40 | 163.73 | 156.91 | 159.22 | 1.50M | -0.39% |
| 2026-07-28 | 153.20 | 159.99 | 153.20 | 159.84 | 1.26M | +4.34% |
| 2026-07-27 | 151.16 | 154.26 | 151.16 | 153.19 | 1.30M | +3.09% |
| 2026-07-24 | 145.65 | 149.44 | 144.84 | 148.60 | 1.20M | +1.90% |
SN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +80.5% over the past year, beating its 5-year annualized CAGR of +34.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SN's all-time high price?
SharkNinja, Inc. reached $194.65 on 2026-08-28. The 52-week high is $194.65. Current 1-year return of +80.5% 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.