Sharkninja Inc (NY: SN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	99.90	99.95	97.45	98.07	907,484	-1.20(-1.21%)
Nov 26, 2024	102.14	102.25	98.47	99.27	989,349	-3.44(-3.35%)
Nov 25, 2024	99.25	103.68	99.25	102.71	1,447,135	+4.37(+4.44%)
Nov 22, 2024	100.00	100.09	96.32	98.34	1,810,423	-2.10(-2.09%)
Nov 21, 2024	94.66	100.67	92.37	100.44	2,181,390	+5.22(+5.48%)
Nov 20, 2024	98.58	98.61	94.33	95.22	2,240,423	-3.66(-3.70%)
Nov 19, 2024	98.62	100.65	98.34	98.88	950,800	-0.58(-0.58%)
Nov 18, 2024	100.64	100.94	98.10	99.46	1,415,190	-1.42(-1.41%)
Nov 15, 2024	100.32	101.39	100.00	100.88	957,833	-0.42(-0.41%)
Nov 14, 2024	102.41	102.56	100.03	101.30	789,563	-0.81(-0.79%)
Nov 13, 2024	102.94	103.43	101.10	102.11	1,283,715	+0.40(+0.39%)
Nov 12, 2024	104.51	104.96	100.48	101.71	1,323,787	-2.56(-2.46%)
Nov 11, 2024	105.42	105.75	101.47	104.27	2,384,627	-0.02(-0.02%)
Nov 08, 2024	97.89	104.42	97.58	104.29	2,945,103	+8.34(+8.69%)
Nov 07, 2024	91.60	96.73	91.47	95.95	2,875,325	+3.85(+4.18%)
Nov 06, 2024	89.16	92.63	85.95	92.10	4,648,511	-1.90(-2.02%)
Nov 05, 2024	91.63	94.63	91.63	94.00	2,158,257	+2.75(+3.01%)
Nov 04, 2024	89.85	92.00	89.62	91.25	2,449,567	+2.13(+2.39%)
Nov 01, 2024	94.01	96.95	89.10	89.12	4,760,248	-3.09(-3.35%)
Oct 31, 2024	100.62	100.65	90.20	92.21	7,576,650	-18.71(-16.87%)
Oct 30, 2024	110.22	112.93	110.17	110.92	1,804,108	+0.43(+0.39%)
Oct 29, 2024	110.74	111.75	110.10	110.49	783,354	-0.64(-0.58%)
Oct 28, 2024	110.00	111.80	109.50	111.13	992,200	+1.81(+1.66%)
Oct 25, 2024	110.39	110.79	108.72	109.32	917,211	+1.53(+1.42%)
Oct 24, 2024	110.23	110.35	107.69	107.79	630,201	-1.74(-1.59%)
Oct 23, 2024	111.16	112.65	107.95	109.53	1,138,073	+0.05(+0.05%)
Oct 22, 2024	108.80	110.67	108.57	109.48	763,706	-0.38(-0.35%)
Oct 21, 2024	108.79	110.18	108.29	109.86	868,284	+0.91(+0.84%)
Oct 18, 2024	106.43	109.68	106.22	108.95	1,317,605	+2.88(+2.72%)
Oct 17, 2024	105.57	106.38	104.00	106.07	1,279,018	+0.95(+0.90%)
Oct 16, 2024	108.13	108.59	104.91	105.12	1,398,897	-2.81(-2.60%)
Oct 15, 2024	107.42	109.07	107.25	107.93	874,805	+0.28(+0.26%)
Oct 14, 2024	107.41	107.73	104.78	107.65	1,619,287	+0.35(+0.33%)
Oct 11, 2024	108.10	108.67	107.00	107.30	1,362,893	-0.90(-0.83%)
Oct 10, 2024	108.58	109.13	108.01	108.20	586,147	-1.07(-0.98%)
Oct 09, 2024	109.41	110.29	108.77	109.27	850,454	-0.35(-0.32%)
Oct 08, 2024	108.30	110.24	107.84	109.62	746,503	+1.31(+1.21%)
Oct 07, 2024	109.10	109.88	107.90	108.31	478,858	-1.41(-1.29%)
Oct 04, 2024	110.00	110.96	108.28	109.72	767,395	+0.67(+0.61%)
Oct 03, 2024	107.93	109.41	107.16	109.05	1,077,757	+1.48(+1.38%)
Oct 02, 2024	106.66	107.94	104.53	107.57	1,071,667	-0.37(-0.34%)
Oct 01, 2024	109.00	109.97	106.68	107.94	1,097,918	-0.77(-0.71%)
Sep 30, 2024	107.00	108.98	106.97	108.71	1,382,993	+2.71(+2.56%)
Sep 27, 2024	105.66	106.64	105.51	106.00	1,304,366	+0.00(+0.00%)
Sep 26, 2024	106.69	106.69	104.19	106.00	778,462	+0.04(+0.04%)
Sep 25, 2024	106.50	106.90	105.51	105.96	1,075,954	-0.43(-0.40%)
Sep 24, 2024	106.55	107.89	105.62	106.39	1,166,663	+1.53(+1.46%)
Sep 23, 2024	106.22	106.22	103.53	104.86	770,854	-0.91(-0.86%)
Sep 20, 2024	106.97	107.57	105.14	105.77	1,357,280	-1.09(-1.02%)
Sep 19, 2024	107.80	108.68	104.57	106.86	985,751	+1.87(+1.78%)
Sep 18, 2024	103.21	106.26	102.76	104.99	869,804	+1.52(+1.47%)
Sep 17, 2024	103.92	104.50	101.91	103.47	1,075,111	-0.09(-0.09%)
Sep 16, 2024	103.47	104.50	102.74	103.56	708,856	+0.32(+0.31%)
Sep 13, 2024	101.76	104.13	101.58	103.24	1,112,468	+1.44(+1.41%)
Sep 12, 2024	100.00	102.17	99.50	101.80	2,010,458	+2.79(+2.82%)
Sep 11, 2024	96.18	99.26	95.11	99.01	1,604,965	+2.71(+2.81%)
Sep 10, 2024	97.00	98.29	95.00	96.30	697,116	-0.33(-0.34%)
Sep 09, 2024	95.51	97.15	94.30	96.63	1,230,779	+1.93(+2.04%)
Sep 06, 2024	97.20	98.08	94.05	94.70	1,548,194	-2.64(-2.71%)
Sep 05, 2024	97.70	98.54	96.69	97.34	2,130,624	-0.78(-0.79%)
Sep 04, 2024	96.50	98.33	95.50	98.12	2,597,470	+2.95(+3.10%)