Skip to main content
Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
108.72
-14.89 (-12.05%)
At close: Feb 21, 2025, 4:00 PM
109.18
+0.46 (0.42%)
After-hours: Feb 21, 2025, 7:30 PM EST

Shake Shack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025127.79129.00119.10123.61123.6111.13%4,496,413
Feb 19, 2025115.00115.31110.80111.23111.23-3.95%2,318,016
Feb 18, 2025109.20117.52109.20115.80115.806.83%2,817,804
Feb 14, 2025109.30110.55107.56108.40108.40-0.79%1,400,097
Feb 13, 2025108.10109.31106.15109.26109.262.38%1,266,880
Feb 12, 2025105.25107.87105.25106.72106.720.15%1,088,252
Feb 11, 2025109.66110.68106.41106.56106.56-3.04%1,380,283
Feb 10, 2025113.67113.67109.04109.90109.90-2.56%1,236,223
Feb 7, 2025114.89115.41112.57112.79112.79-2.06%718,758
Feb 6, 2025116.59116.59113.01115.16115.16-0.78%972,406
Feb 5, 2025118.97119.57115.15116.06116.06-2.68%904,351
Feb 4, 2025116.01120.50115.87119.25119.253.54%1,484,970
Feb 3, 2025115.76117.20113.86115.17115.17-2.51%1,178,917
Jan 31, 2025122.57123.14118.04118.13118.13-3.28%734,239
Jan 30, 2025121.35123.66121.01122.14122.141.77%746,518
Jan 29, 2025119.74121.23118.66120.02120.021.22%1,060,476
Jan 28, 2025119.95120.37117.93118.57118.570.03%818,204
Jan 27, 2025117.82119.86116.76118.53118.53-0.55%915,669
Jan 24, 2025121.25121.96117.85119.19119.19-1.72%770,414
Jan 23, 2025119.57123.56119.24121.28121.280.12%991,657
Jan 22, 2025120.55125.69120.26121.14121.141.06%1,688,931
Jan 21, 2025118.06120.64117.11119.87119.873.86%1,436,478
Jan 17, 2025116.89117.50113.80115.41115.41-1.27%1,722,866
Jan 16, 2025116.50118.41115.10116.89116.890.03%1,593,451
Jan 15, 2025121.00121.13115.08116.85116.85-1.58%1,592,609
Jan 14, 2025121.55122.31116.62118.73118.73-2.35%1,409,208
Jan 13, 2025131.75131.75117.60121.59121.59-5.33%2,966,089
Jan 10, 2025131.01132.00128.19128.43128.43-3.30%1,470,368
Jan 8, 2025132.43137.00130.19132.81132.810.59%957,407
Jan 7, 2025134.85138.45128.72132.03132.03-0.02%1,491,408
Jan 6, 2025133.12134.06130.76132.06132.06-0.99%706,423
Jan 3, 2025134.00134.78130.79133.38133.380.08%779,896
Jan 2, 2025130.50133.35129.52133.27133.272.67%1,425,286
Dec 31, 2024130.00131.63127.31129.80129.800.22%772,712
Dec 30, 2024129.20131.23128.80129.51129.51-2.29%933,553
Dec 27, 2024131.14133.12130.33132.55132.550.08%748,456
Dec 26, 2024131.06132.98130.12132.44132.440.31%324,766
Dec 24, 2024129.77133.67129.77132.03132.031.95%382,437
Dec 23, 2024129.10129.87127.32129.50129.500.49%544,997
Dec 20, 2024127.25130.12127.25128.87128.87-0.59%843,465
Dec 19, 2024127.45130.48125.57129.63129.632.96%1,086,977
Dec 18, 2024129.74133.00125.00125.90125.90-2.55%912,361
Dec 17, 2024130.72131.47127.85129.19129.19-1.82%887,793
Dec 16, 2024132.39133.79130.95131.59131.59-502,339
Dec 13, 2024134.84135.63130.00131.59131.59-2.41%533,337
Dec 12, 2024137.31138.02134.60134.84134.84-2.41%519,916
Dec 11, 2024135.96138.45135.57138.17138.173.67%786,103
Dec 10, 2024134.60136.09132.59133.28133.28-0.28%756,820
Dec 9, 2024138.70138.70133.01133.65133.65-3.68%749,314
Dec 6, 2024138.01139.89137.72138.76138.760.81%698,212
Dec 5, 2024133.69138.60132.77137.64137.643.16%780,242
Dec 4, 2024133.19133.94131.78133.43133.430.82%406,242
Dec 3, 2024132.90134.27131.00132.34132.34-0.86%797,274
Dec 2, 2024133.91135.76132.59133.49133.49-0.18%809,212
Nov 29, 2024133.38134.42132.46133.73133.731.04%359,800
Nov 27, 2024133.33133.55131.37132.35132.35-0.20%582,949
Nov 26, 2024129.27132.75127.68132.61132.612.46%861,253
Nov 25, 2024124.72130.00124.72129.42129.425.21%998,642
Nov 22, 2024122.49124.34121.78123.01123.010.46%598,593
Nov 21, 2024119.58122.73117.46122.45122.452.67%875,634
Nov 20, 2024119.00119.41117.50119.27119.270.15%656,511
Nov 19, 2024115.88120.72115.25119.09119.092.23%946,118
Nov 18, 2024121.53121.60115.74116.49116.49-4.15%1,282,017
Nov 15, 2024124.11124.36121.01121.53121.53-2.05%748,326
Nov 14, 2024127.60128.82123.84124.07124.07-2.79%977,492
Nov 13, 2024132.27133.32127.51127.63127.63-2.21%779,474
Nov 12, 2024130.45132.08129.34130.51130.51-0.17%798,649
Nov 11, 2024134.50134.50129.84130.73130.73-0.46%812,903
Nov 8, 2024130.12133.06129.14131.33131.33-0.40%872,860
Nov 7, 2024132.76134.90131.34131.86131.86-0.98%1,108,250
Nov 6, 2024130.01134.77129.97133.16133.165.02%1,208,191
Nov 5, 2024123.69127.27123.26126.80126.802.62%1,077,196
Nov 4, 2024123.00124.78120.88123.56123.56-0.44%1,057,042
Nov 1, 2024121.30124.58119.73124.10124.102.00%1,003,510
Oct 31, 2024121.08125.73120.93121.67121.67-0.65%1,441,984
Oct 30, 2024123.00130.20121.81122.47122.477.79%4,306,961
Oct 29, 2024113.57115.24112.67113.62113.62-0.56%1,511,638
Oct 28, 2024113.48115.28112.14114.26114.263.45%2,022,908
Oct 25, 2024109.96110.87109.31110.45110.451.11%665,765
Oct 24, 2024108.59110.20108.34109.24109.240.64%485,043
Oct 23, 2024108.88113.13106.39108.55108.55-0.16%1,032,875
Oct 22, 2024109.34109.77107.38108.72108.72-1.33%499,391
Oct 21, 2024110.50110.90108.02110.19110.19-0.05%543,087
Oct 18, 2024108.99110.99108.37110.24110.241.70%479,295
Oct 17, 2024109.98109.99107.31108.40108.40-0.95%588,336
Oct 16, 2024110.80112.00108.37109.44109.44-0.82%668,389
Oct 15, 2024107.78111.79107.12110.35110.352.49%1,006,388
Oct 14, 2024107.98108.17106.05107.67107.67-0.13%644,124
Oct 11, 2024111.14113.50102.00107.81107.81-1.90%1,800,367
Oct 10, 2024107.20112.64105.47109.90109.901.73%1,887,030
Oct 9, 2024109.13110.00106.53108.03108.03-0.41%976,440
Oct 8, 2024108.49110.78107.91108.47108.470.20%704,395
Oct 7, 2024110.00110.93107.11108.25108.25-1.61%668,626
Oct 4, 2024107.90110.43106.46110.02110.025.20%836,385
Oct 3, 2024104.00104.99103.20104.58104.58-0.31%591,622
Oct 2, 2024101.03105.67100.96104.90104.903.12%850,670
Oct 1, 2024101.46103.61100.71101.73101.73-1.43%558,175
Sep 30, 2024104.40105.03101.65103.21103.21-1.43%780,937
Sep 27, 2024106.49106.90104.42104.71104.71-1.34%724,305
Sep 26, 2024106.88110.05104.69106.13106.130.36%984,618