XNYS
Datos históricos de SharkNinja, Inc.
SharkNinja, Inc. · SN
$184.98
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:20 UTC
- Variación en el periodo
- +109.32%
- Máximo
- US$194.54
- 28 de agosto de 2026
- Mínimo
- US$83.12
- 5 de noviembre de 2025
- Volumen medio diario
- 1.87 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 185.20 | 186.75 | 183.36 | 184.98 | +0.06% | 895,186.813 |
| 8 oct 2026 | 183.07 | 185.73 | 181.10 | 184.87 | −0.17% | 994,913.904 |
| 7 oct 2026 | 183.00 | 185.97 | 181.96 | 185.19 | +0.25% | 1.29 M |
| 6 oct 2026 | 183.47 | 185.69 | 182.38 | 184.72 | +1.11% | 761,864.284 |
| 5 oct 2026 | 182.88 | 186.33 | 181.18 | 182.69 | +0.07% | 1.29 M |
| 2 oct 2026 | 183.57 | 183.57 | 180.24 | 182.57 | +1.55% | 925,085.796 |
| 1 oct 2026 | 178.10 | 181.56 | 177.48 | 179.78 | −0.19% | 1.06 M |
| 30 sep 2026 | 184.52 | 185.00 | 179.80 | 180.12 | −1.27% | 1.1 M |
| 29 sep 2026 | 184.05 | 184.69 | 179.92 | 182.44 | +0.25% | 910,316.339 |
| 28 sep 2026 | 175.64 | 184.63 | 175.03 | 181.99 | +2.39% | 1.58 M |
| 25 sep 2026 | 175.37 | 181.09 | 174.45 | 177.74 | +0.45% | 1.3 M |
| 24 sep 2026 | 168.45 | 177.06 | 167.36 | 176.94 | +5.02% | 1.53 M |
| 23 sep 2026 | 169.29 | 170.58 | 165.30 | 168.49 | −0.31% | 1 M |
| 22 sep 2026 | 170.00 | 172.15 | 167.16 | 169.01 | +0.90% | 2.91 M |
| 21 sep 2026 | 167.71 | 169.05 | 165.26 | 167.50 | +1.06% | 2.54 M |
| 18 sep 2026 | 167.06 | 168.25 | 164.04 | 165.75 | −0.25% | 6.28 M |
| 17 sep 2026 | 173.02 | 173.99 | 165.51 | 166.16 | −2.65% | 3.14 M |
| 16 sep 2026 | 168.88 | 174.79 | 167.51 | 170.68 | +2.15% | 3.5 M |
| 15 sep 2026 | 169.44 | 170.98 | 164.66 | 167.09 | −1.49% | 1.93 M |
| 14 sep 2026 | 160.08 | 170.17 | 158.82 | 169.62 | +5.49% | 1.77 M |
| 11 sep 2026 | 165.01 | 165.90 | 157.01 | 160.80 | −1.09% | 2.54 M |
| 10 sep 2026 | 168.55 | 169.16 | 160.49 | 162.58 | −3.97% | 2.09 M |
| 9 sep 2026 | 172.67 | 174.70 | 168.26 | 169.30 | −3.33% | 1.72 M |
| 8 sep 2026 | 174.41 | 182.23 | 174.20 | 175.13 | +1.01% | 2.1 M |
| 4 sep 2026 | 174.19 | 176.21 | 172.71 | 173.38 | −1.04% | 1.34 M |
| 3 sep 2026 | 176.50 | 177.19 | 172.48 | 175.21 | −0.02% | 1.19 M |
| 2 sep 2026 | 175.45 | 175.85 | 170.10 | 175.25 | +0.19% | 1.68 M |
| 1 sep 2026 | 189.99 | 191.50 | 174.27 | 174.92 | −9.13% | 2.78 M |
| 31 ago 2026 | 189.79 | 193.37 | 189.50 | 192.49 | +0.66% | 2.07 M |
| 28 ago 2026 | 193.63 | 194.54 | 191.03 | 191.23 | −0.85% | 1.32 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.