SharkNinja, Inc. (SN) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

SharkNinja, Inc.

NYSE

108.34

As of: 2025-12-05

+1.98 (+1.86%) vs. previous close

Market

NYSE

Latest Volume

1,397,061

Symbol

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 70.2 · Overbought (RSI2 93.9, RSI7 83.9) Weak / range-bound trend (ADX 25.9) Low volatility (~0.3%) Normal trading value (~1.5B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

70.2 / 93.9 / 83.9

RSI 70.2 · Overbought (RSI2 93.9, RSI7 83.9)

StochRSI (K/D)

99.5 / 99.8

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

2.76 / 0.31 / 2.46

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

96 / 97 / 99

Short / mid / long-term trend structure

ADX14 / ADX7

25.9 / 48.1

Weak / range-bound trend (ADX 25.9)

BBW

0.27%

Low volatility (~0.3%)

ATR14_n

4.01%

Average daily range (as % of price)

CCI20

182.0

±100 often used as overbought/oversold thresholds

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	108.34	70.17	93.87	83.86	99.5	99.8	2.7630	0.3070	2.4560	95.61	97.16	99.25	25.9	48.1	0.2882	0.0401	182.0	-9,827.7%	-9,828.1%	42,765,163	5,905,312
2025-12-03	107.44	70.69	99.84	85.07	100.0	100.0	2.0350	-0.3070	2.3420	94.39	96.82	99.11	24.3	43.7	0.2633	0.0422	196.0	2,241.8%	2,967.2%	42,821,709	7,990,340
2025-12-02	101.43	64.52	99.23	78.34	100.0	100.0	1.0517	-0.8925	1.9442	93.02	96.46	98.97	22.5	38.6	0.2279	0.0430	167.7	3,214.2%	3,219.4%	39,540,324	5,358,324
2025-12-01	101.39	64.47	99.22	78.28	100.0	95.9	0.3933	-1.3786	1.7718	92.13	96.29	98.93	21.3	33.9	0.2111	0.0440	145.0	21,237.7%	22,460.7%	36,859,851	4,601,194
2025-11-28	97.57	59.83	97.90	72.47	100.0	88.2	-0.4487	-1.8215	1.3728	91.15	96.12	98.89	20.2	29.3	0.1849	0.0437	121.0	-6,623.8%	-6,574.2%	34,831,369	5,664,691
2025-11-26	96.16	57.95	96.95	69.92	87.8	74.4	-1.1280	-2.1647	1.0368	90.48	96.07	98.91	19.8	25.7	0.1672	0.0460	106.2	-3,779.6%	-3,589.6%	34,182,000	6,557,453
2025-11-25	93.31	53.89	94.36	64.18	76.8	64.3	-1.8350	-2.4239	0.5890	89.88	96.07	98.96	19.5	22.2	0.1646	0.0481	51.7	10,050.0%	11,257.5%	32,258,657	6,654,847
2025-11-24	88.01	44.68	73.15	48.51	58.7	54.2	-2.4205	-2.5712	0.1507	89.52	96.16	99.05	19.4	18.8	0.1781	0.0481	-34.9	-2,368.5%	-2,324.9%	29,166,678	1,671,917
2025-11-21	87.51	43.69	67.37	46.62	57.4	48.7	-2.5930	-2.6088	0.0159	89.68	96.43	99.24	20.7	20.4	0.1912	0.0498	-49.7	686.4%	987.7%	27,624,547	1,835,509
2025-11-20	85.11	38.83	32.43	37.14	46.3	42.9	-2.7245	-2.6128	-0.1116	89.91	96.74	99.44	22.2	22.3	0.2005	0.0508	-70.6	1,085.9%	796.7%	25,603,810	-2,078,375
2025-11-19	87.39	42.03	65.99	43.42	42.3	45.3	-2.6083	-2.5849	-0.0234	90.41	97.13	99.68	23.8	24.6	0.2025	0.0484	-83.7	-990.0%	-689.6%	27,494,761	-2,718,188
2025-11-18	84.57	35.98	5.54	31.06	40.1	55.8	-2.6543	-2.5791	-0.0752	90.73	97.46	99.88	25.2	27.8	0.1994	0.0506	-137.3	-2,519.5%	-2,525.7%	25,789,038	-6,899,375
2025-11-17	84.64	36.06	5.66	31.21	53.6	70.0	-2.3872	-2.5602	0.1730	91.38	97.90	100.14	25.9	28.2	0.1892	0.0526	-117.2	223.4%	-171.4%	27,682,185	-6,484,468
2025-11-14	88.04	40.47	12.52	38.74	73.7	82.5	-2.0188	-2.6035	0.5847	92.09	98.35	100.40	26.8	29.4	0.1765	0.0500	-63.5	6,746.0%	6,149.9%	30,212,949	-2,147,083
2025-11-13	91.29	45.40	29.75	48.29	82.7	88.9	-1.8653	-2.7497	0.8844	92.52	98.70	100.61	28.7	33.8	0.1731	0.0490	0.1	-1,817.7%	-2,048.5%	32,688,413	-1,248,404

2025-12-05 Close 108.34

RSI14 / RSI2 / RSI7

70.2 / 93.9 / 83.9

StochRSI K / D

99.5 / 99.8

MACD / Sig / Hist

2.763 / 0.307 / 2.456

EMA20 / 60 / 120

96 / 97 / 99

ADX14 / ADX7

25.9 / 48.1

BBW

0.2882

ATR14_n

0.0401

CCI20

182.0

VolChg1d

-9,827.7%

ValChg1d

-9,828.1%

OBV

42,765,163

OBV_Chg3d

5,905,312

2025-12-03 Close 107.44

RSI14 / RSI2 / RSI7

70.7 / 99.8 / 85.1

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

2.035 / -0.307 / 2.342

EMA20 / 60 / 120

94 / 97 / 99

ADX14 / ADX7

24.3 / 43.7

BBW

0.2633

ATR14_n

0.0422

CCI20

196.0

VolChg1d

2,241.8%

ValChg1d

2,967.2%

OBV

42,821,709

OBV_Chg3d

7,990,340

2025-12-02 Close 101.43

RSI14 / RSI2 / RSI7

64.5 / 99.2 / 78.3

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

1.052 / -0.893 / 1.944

EMA20 / 60 / 120

93 / 96 / 99

ADX14 / ADX7

22.5 / 38.6

BBW

0.2279

ATR14_n

0.0430

CCI20

167.7

VolChg1d

3,214.2%

ValChg1d

3,219.4%

OBV

39,540,324

OBV_Chg3d

5,358,324

2025-12-01 Close 101.39

RSI14 / RSI2 / RSI7

64.5 / 99.2 / 78.3

StochRSI K / D

100.0 / 95.9

MACD / Sig / Hist

0.393 / -1.379 / 1.772

EMA20 / 60 / 120

92 / 96 / 99

ADX14 / ADX7

21.3 / 33.9

BBW

0.2111

ATR14_n

0.0440

CCI20

145.0

VolChg1d

21,237.7%

ValChg1d

22,460.7%

OBV

36,859,851

OBV_Chg3d

4,601,194

2025-11-28 Close 97.57

RSI14 / RSI2 / RSI7

59.8 / 97.9 / 72.5

StochRSI K / D

100.0 / 88.2

MACD / Sig / Hist

-0.449 / -1.822 / 1.373

EMA20 / 60 / 120

91 / 96 / 99

ADX14 / ADX7

20.2 / 29.3

BBW

0.1849

ATR14_n

0.0437

CCI20

121.0

VolChg1d

-6,623.8%

ValChg1d

-6,574.2%

OBV

34,831,369

OBV_Chg3d

5,664,691

2025-11-26 Close 96.16

RSI14 / RSI2 / RSI7

58.0 / 97.0 / 69.9

StochRSI K / D

87.8 / 74.4

MACD / Sig / Hist

-1.128 / -2.165 / 1.037

EMA20 / 60 / 120

90 / 96 / 99

ADX14 / ADX7

19.8 / 25.7

BBW

0.1672

ATR14_n

0.0460

CCI20

106.2

VolChg1d

-3,779.6%

ValChg1d

-3,589.6%

OBV

34,182,000

OBV_Chg3d

6,557,453

2025-11-25 Close 93.31

RSI14 / RSI2 / RSI7

53.9 / 94.4 / 64.2

StochRSI K / D

76.8 / 64.3

MACD / Sig / Hist

-1.835 / -2.424 / 0.589

EMA20 / 60 / 120

90 / 96 / 99

ADX14 / ADX7

19.5 / 22.2

BBW

0.1646

ATR14_n

0.0481

CCI20

51.7

VolChg1d

10,050.0%

ValChg1d

11,257.5%

OBV

32,258,657

OBV_Chg3d

6,654,847

2025-11-24 Close 88.01

RSI14 / RSI2 / RSI7

44.7 / 73.2 / 48.5

StochRSI K / D

58.7 / 54.2

MACD / Sig / Hist

-2.421 / -2.571 / 0.151

EMA20 / 60 / 120

90 / 96 / 99

ADX14 / ADX7

19.4 / 18.8

BBW

0.1781

ATR14_n

0.0481

CCI20

-34.9

VolChg1d

-2,368.5%

ValChg1d

-2,324.9%

OBV

29,166,678

OBV_Chg3d

1,671,917

2025-11-21 Close 87.51

RSI14 / RSI2 / RSI7

43.7 / 67.4 / 46.6

StochRSI K / D

57.4 / 48.7

MACD / Sig / Hist

-2.593 / -2.609 / 0.016

EMA20 / 60 / 120

90 / 96 / 99

ADX14 / ADX7

20.7 / 20.4

BBW

0.1912

ATR14_n

0.0498

CCI20

-49.7

VolChg1d

686.4%

ValChg1d

987.7%

OBV

27,624,547

OBV_Chg3d

1,835,509

2025-11-20 Close 85.11

RSI14 / RSI2 / RSI7

38.8 / 32.4 / 37.1

StochRSI K / D

46.3 / 42.9

MACD / Sig / Hist

-2.725 / -2.613 / -0.112

EMA20 / 60 / 120

90 / 97 / 99

ADX14 / ADX7

22.2 / 22.3

BBW

0.2005

ATR14_n

0.0508

CCI20

-70.6

VolChg1d

1,085.9%

ValChg1d

796.7%

OBV

25,603,810

OBV_Chg3d

-2,078,375

2025-11-19 Close 87.39

RSI14 / RSI2 / RSI7

42.0 / 66.0 / 43.4

StochRSI K / D

42.3 / 45.3

MACD / Sig / Hist

-2.608 / -2.585 / -0.023

EMA20 / 60 / 120

90 / 97 / 100

ADX14 / ADX7

23.8 / 24.6

BBW

0.2025

ATR14_n

0.0484

CCI20

-83.7

VolChg1d

-990.0%

ValChg1d

-689.6%

OBV

27,494,761

OBV_Chg3d

-2,718,188

2025-11-18 Close 84.57

RSI14 / RSI2 / RSI7

36.0 / 5.5 / 31.1

StochRSI K / D

40.1 / 55.8

MACD / Sig / Hist

-2.654 / -2.579 / -0.075

EMA20 / 60 / 120

91 / 97 / 100

ADX14 / ADX7

25.2 / 27.8

BBW

0.1994

ATR14_n

0.0506

CCI20

-137.3

VolChg1d

-2,519.5%

ValChg1d

-2,525.7%

OBV

25,789,038

OBV_Chg3d

-6,899,375

2025-11-17 Close 84.64

RSI14 / RSI2 / RSI7

36.1 / 5.7 / 31.2

StochRSI K / D

53.6 / 70.0

MACD / Sig / Hist

-2.387 / -2.560 / 0.173

EMA20 / 60 / 120

91 / 98 / 100

ADX14 / ADX7

25.9 / 28.2

BBW

0.1892

ATR14_n

0.0526

CCI20

-117.2

VolChg1d

223.4%

ValChg1d

-171.4%

OBV

27,682,185

OBV_Chg3d

-6,484,468

2025-11-14 Close 88.04

RSI14 / RSI2 / RSI7

40.5 / 12.5 / 38.7

StochRSI K / D

73.7 / 82.5

MACD / Sig / Hist

-2.019 / -2.604 / 0.585

EMA20 / 60 / 120

92 / 98 / 100

ADX14 / ADX7

26.8 / 29.4

BBW

0.1765

ATR14_n

0.0500

CCI20

-63.5

VolChg1d

6,746.0%

ValChg1d

6,149.9%

OBV

30,212,949

OBV_Chg3d

-2,147,083

2025-11-13 Close 91.29

RSI14 / RSI2 / RSI7

45.4 / 29.8 / 48.3

StochRSI K / D

82.7 / 88.9

MACD / Sig / Hist

-1.865 / -2.750 / 0.884

EMA20 / 60 / 120

93 / 99 / 101

ADX14 / ADX7

28.7 / 33.8

BBW

0.1731

ATR14_n

0.0490

CCI20

0.1

VolChg1d

-1,817.7%

ValChg1d

-2,048.5%

OBV

32,688,413

OBV_Chg3d

-1,248,404