SharkNinja, Inc. (SN) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
SN Historical Performance
Short-Term Returns
SN Stock Price Trajectory (2023–2026)
As of May 8, 2026, SharkNinja, Inc. (SN) trades at $113.12, representing a +39.3% return over the past year. The stock has delivered a +169.9% total return over five years (+21.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $133.99 on February 17, 2026. From this peak, SN has corrected -15.6%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HELE (+5.4% 1Y), NWL (-11.0% 1Y), and SWK (+36.1% 1Y), SN has underperformed the peer group average. Compare SN vs HELE →
SN Historical Price Data (2025–2026)
Showing 30 of 697 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 119.85 | 120.42 | 116.37 | 117.30 | 902K | -0.74% |
| 2026-04-21 | 121.98 | 124.41 | 118.12 | 118.17 | 952K | -2.87% |
| 2026-04-20 | 118.15 | 121.73 | 118.07 | 121.66 | 829K | +1.72% |
| 2026-04-17 | 115.89 | 123.55 | 115.89 | 119.60 | 1.34M | +4.11% |
| 2026-04-16 | 115.76 | 116.55 | 113.21 | 114.88 | 1.02M | -0.55% |
| 2026-04-15 | 116.27 | 116.50 | 110.92 | 115.51 | 1.94M | -0.96% |
| 2026-04-14 | 116.91 | 118.90 | 115.70 | 116.63 | 952K | +1.09% |
| 2026-04-13 | 112.64 | 115.47 | 111.22 | 115.37 | 1.13M | +0.26% |
| 2026-04-10 | 115.63 | 116.30 | 113.96 | 115.07 | 987K | +0.10% |
| 2026-04-09 | 110.79 | 116.26 | 110.66 | 114.96 | 1.36M | +2.73% |
| 2026-04-08 | 112.69 | 116.39 | 110.65 | 111.91 | 1.75M | +7.45% |
| 2026-04-07 | 107.48 | 108.42 | 103.70 | 104.15 | 1.91M | -3.99% |
| 2026-04-06 | 104.72 | 109.80 | 104.72 | 108.48 | 2.25M | +3.93% |
| 2026-04-02 | 103.09 | 108.43 | 99.14 | 104.38 | 1.36M | -1.98% |
| 2026-04-01 | 108.09 | 110.01 | 106.36 | 106.49 | 2.31M | +0.56% |
| 2026-03-31 | 99.94 | 106.20 | 99.94 | 105.90 | 2.47M | +8.48% |
| 2026-03-30 | 102.35 | 102.35 | 97.07 | 97.62 | 2.02M | -4.40% |
| 2026-03-27 | 102.71 | 103.33 | 100.24 | 102.11 | 1.68M | -2.08% |
| 2026-03-26 | 105.78 | 108.11 | 103.01 | 104.28 | 1.45M | -2.99% |
Full SN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SN vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonSN — Frequently Asked Questions
Quick answers to the most common questions about buying SN stock.
How has SN stock performed recently?
SN returned +39.3% over the past year, beating its 5-year annualized CAGR of +21.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SN's all-time high price?
SharkNinja, Inc. reached $133.99 on 2026-02-17. The 52-week high is $133.99. Current 1-year return of +39.3% 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.