SharkNinja, Inc. Ordinary Shares (SN)

111.81Last Price

-1.91 (-1.68%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	113.81	115.20	111.63	111.81	730,939	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	95.19	731,357	95.19
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
12/05/2024	102.77	104.46	100.74	101.67	2,057,749	101.67
12/04/2024	99.91	106.59	99.39	105.45	1,913,232	105.45
12/03/2024	98.37	99.97	98.34	98.87	628,581	98.87
12/02/2024	100.28	102.70	98.30	98.33	874,465	98.33
11/29/2024	98.80	100.83	98.39	100.55	325,162	100.55
11/27/2024	99.90	99.95	97.45	98.07	907,500	98.07
11/26/2024	102.14	102.25	98.47	99.27	989,349	99.27
11/25/2024	99.25	103.68	99.25	102.71	1,447,135	102.71
11/22/2024	100.00	100.09	96.32	98.34	1,810,423	98.34
11/21/2024	94.66	100.67	92.37	100.44	2,181,390	100.44
11/20/2024	98.58	98.61	94.33	95.22	2,240,423	95.22
11/19/2024	98.62	100.65	98.34	98.88	950,800	98.88
11/18/2024	100.64	100.94	98.10	99.46	1,415,190	99.46
11/15/2024	100.32	101.39	100.00	100.88	957,833	100.88
11/14/2024	102.41	102.56	100.03	101.30	789,563	101.30
11/13/2024	102.94	103.43	101.10	102.11	1,283,715	102.11
11/12/2024	104.51	104.96	100.48	101.71	1,323,787	101.71
11/11/2024	105.42	105.75	101.47	104.27	2,384,627	104.27
11/08/2024	97.89	104.42	97.58	104.29	2,945,103	104.29
11/07/2024	91.60	96.73	91.47	95.95	2,875,325	95.95
11/06/2024	89.16	92.63	85.95	92.10	4,648,511	92.10
11/05/2024	91.63	94.63	91.63	94.00	2,158,257	94.00
11/04/2024	89.85	92.00	89.62	91.25	2,449,567	91.25
11/01/2024	94.01	96.95	89.10	89.12	4,760,248	89.12