SharkNinja, Inc.
SNNYSEConsumer Cyclical● Active
$119.82
$-3.65(-2.96%)
Market Cap$17.0B
P/E Ratio—
52W High$133.99
52W Low$80.69
SharkNinja, Inc.（SN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$133.99
Feb 17, 2026
-10.6% from here
5-Year Low5Y
$25.84
Aug 4, 2023
+363.7% from low
IPO Priceadj.
$42.31
Jul 31, 2023
+183.2% since IPO
1 Year Ago
$87.86
Jun 9, 2025
+36.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $123.35 | $123.93 | $119.55 | $119.82 | $119.82 | 1.7M | -2.86% |
| Jun 4, 2026 | $120.05 | $123.94 | $119.40 | $123.47 | $123.47 | 1.8M | +2.85% |
| Jun 3, 2026 | $121.56 | $123.12 | $118.37 | $121.26 | $121.26 | 1.8M | -0.25% |
| Jun 2, 2026 | $122.70 | $123.32 | $121.28 | $122.28 | $122.28 | 1.3M | -0.34% |
| Jun 1, 2026 | $120.59 | $122.68 | $119.58 | $122.66 | $122.66 | 1.7M | +1.72% |
| May 29, 2026 | $118.69 | $123.56 | $118.69 | $121.89 | $121.89 | 7.9M | +2.70% |
| May 28, 2026 | $116.54 | $120.74 | $114.82 | $119.48 | $119.48 | 1.6M | +2.52% |
| May 27, 2026 | $117.43 | $121.71 | $116.26 | $116.95 | $116.95 | 2.2M | -0.41% |
| May 26, 2026 | $114.99 | $117.98 | $113.06 | $116.21 | $116.21 | 2.1M | +1.06% |
| May 22, 2026 | $111.89 | $112.81 | $110.60 | $112.03 | $112.03 | 1.1M | +0.13% |
| May 21, 2026 | $105.54 | $112.50 | $104.97 | $112.21 | $112.21 | 1.9M | +6.32% |
| May 20, 2026 | $102.50 | $107.30 | $100.10 | $107.15 | $107.15 | 1.7M | +4.54% |
| May 19, 2026 | $106.16 | $106.31 | $101.68 | $101.99 | $101.99 | 2.4M | -3.93% |
| May 18, 2026 | $104.69 | $107.26 | $103.94 | $106.41 | $106.41 | 1.9M | +1.64% |
| May 15, 2026 | $105.23 | $107.87 | $104.41 | $105.63 | $105.63 | 12.0M | +0.38% |
| May 14, 2026 | $107.12 | $108.82 | $104.83 | $106.70 | $106.70 | 4.3M | -0.39% |
| May 13, 2026 | $108.16 | $108.52 | $102.83 | $102.94 | $102.94 | 2.4M | -4.83% |
| May 12, 2026 | $107.03 | $108.97 | $104.74 | $108.41 | $108.41 | 2.0M | +1.29% |
| May 11, 2026 | $111.08 | $111.08 | $106.64 | $107.49 | $107.49 | 2.0M | -3.23% |
| May 8, 2026 | $115.00 | $115.02 | $110.53 | $111.67 | $111.67 | 1.8M | -2.90% |
Showing 1–20 of 716 records
Annual Stock Price Performance · SN
Jan 1 → Dec 31 · 4 years2026+6.8%$112.14 → $119.82
+6.8%
2025+14.7%$97.56 → $111.90
+14.7%
2024+92.6%$50.56 → $97.36
+92.6%
2023+70.3%$30.05 → $51.17
+70.3%
Best Year2024 · +92.6%
Worst Year2026 · +6.8%
Positive Years4 / 4
Avg Annual Return+46.1%
4Y Total Return+298.7%
4Y CAGR~+41.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in SN?
If you invested $1,000 in SN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,832
Total Return+183.2%
CAGR~+41.5% / yr
Profit+$1,832
Based on Jul 31, 2023 · $42.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SharkNinja, Inc.（SN）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $119.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SN 历史股价FMP 日线复权 OHLCV