Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
133.93
-1.58 (-1.17%)
Jun 24, 2025, 4:00 PM - Market closed
Shake Shack Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 137.77 | 139.64 | 133.83 | 133.93 | 133.93 | -1.17% | 1,226,247 |
Jun 23, 2025 | 132.23 | 136.91 | 127.26 | 135.51 | 135.51 | 1.88% | 1,168,214 |
Jun 20, 2025 | 130.00 | 133.11 | 129.45 | 133.01 | 133.01 | 3.49% | 1,786,677 |
Jun 18, 2025 | 125.62 | 129.10 | 123.17 | 128.52 | 128.52 | 2.64% | 1,573,963 |
Jun 17, 2025 | 125.90 | 126.55 | 124.12 | 125.21 | 125.21 | -1.57% | 899,977 |
Jun 16, 2025 | 125.62 | 129.58 | 125.37 | 127.21 | 127.21 | 2.83% | 1,363,321 |
Jun 13, 2025 | 124.89 | 127.21 | 123.52 | 123.71 | 123.71 | -3.47% | 966,446 |
Jun 12, 2025 | 126.14 | 128.31 | 125.66 | 128.16 | 128.16 | 0.39% | 936,458 |
Jun 11, 2025 | 126.38 | 128.25 | 125.89 | 127.66 | 127.66 | 1.87% | 797,080 |
Jun 10, 2025 | 124.95 | 127.25 | 123.95 | 125.32 | 125.32 | 0.66% | 1,010,991 |
Jun 9, 2025 | 129.90 | 129.90 | 124.50 | 124.50 | 124.50 | -3.63% | 1,326,582 |
Jun 6, 2025 | 129.83 | 129.83 | 126.47 | 129.19 | 129.19 | 0.65% | 1,045,694 |
Jun 5, 2025 | 127.08 | 131.38 | 126.67 | 128.36 | 128.36 | 1.11% | 2,067,805 |
Jun 4, 2025 | 127.48 | 128.12 | 126.39 | 126.95 | 126.95 | -0.43% | 977,170 |
Jun 3, 2025 | 128.50 | 129.12 | 125.43 | 127.50 | 127.50 | -0.69% | 1,643,193 |
Jun 2, 2025 | 126.52 | 128.39 | 123.04 | 128.39 | 128.39 | -1.08% | 2,078,975 |
May 30, 2025 | 125.96 | 130.61 | 125.59 | 129.79 | 129.79 | 2.49% | 1,156,631 |
May 29, 2025 | 127.51 | 129.61 | 125.70 | 126.64 | 126.64 | 0.06% | 1,466,633 |
May 28, 2025 | 125.70 | 127.28 | 125.70 | 126.57 | 126.57 | 0.17% | 886,760 |
May 27, 2025 | 119.78 | 126.58 | 119.49 | 126.35 | 126.35 | 7.42% | 2,223,372 |
May 23, 2025 | 114.47 | 118.27 | 113.69 | 117.62 | 117.62 | 0.28% | 1,417,675 |
May 22, 2025 | 114.10 | 118.57 | 113.98 | 117.29 | 117.29 | 2.78% | 1,245,405 |
May 21, 2025 | 115.40 | 116.66 | 113.58 | 114.12 | 114.12 | -2.65% | 1,186,182 |
May 20, 2025 | 116.12 | 118.05 | 115.80 | 117.23 | 117.23 | -0.11% | 1,149,203 |
May 19, 2025 | 115.02 | 118.36 | 114.00 | 117.36 | 117.36 | -1.54% | 1,566,732 |
May 16, 2025 | 117.04 | 119.32 | 116.25 | 119.19 | 119.19 | 1.79% | 1,128,227 |
May 15, 2025 | 115.76 | 118.12 | 114.59 | 117.09 | 117.09 | 0.78% | 1,206,047 |
May 14, 2025 | 113.92 | 116.37 | 113.62 | 116.18 | 116.18 | 1.97% | 1,258,213 |
May 13, 2025 | 113.86 | 115.30 | 112.26 | 113.94 | 113.94 | 0.82% | 1,625,310 |
May 12, 2025 | 110.12 | 113.74 | 110.00 | 113.01 | 113.01 | 7.78% | 2,042,899 |
May 9, 2025 | 102.94 | 105.11 | 102.57 | 104.85 | 104.85 | 1.48% | 1,218,589 |
May 8, 2025 | 103.12 | 104.09 | 101.79 | 103.32 | 103.32 | 1.36% | 1,397,927 |
May 7, 2025 | 99.28 | 102.33 | 98.91 | 101.93 | 101.93 | 3.29% | 2,090,006 |
May 6, 2025 | 94.65 | 99.46 | 94.40 | 98.68 | 98.68 | 2.33% | 1,763,861 |
May 5, 2025 | 93.00 | 98.82 | 92.83 | 96.43 | 96.43 | 2.18% | 2,294,659 |
May 2, 2025 | 90.20 | 96.19 | 90.13 | 94.37 | 94.37 | 6.38% | 2,413,990 |
May 1, 2025 | 93.53 | 94.97 | 87.00 | 88.71 | 88.71 | 1.11% | 4,602,451 |
Apr 30, 2025 | 85.89 | 87.89 | 84.01 | 87.74 | 87.74 | -0.59% | 2,553,045 |
Apr 29, 2025 | 89.13 | 89.46 | 86.10 | 88.26 | 88.26 | -1.57% | 2,261,326 |
Apr 28, 2025 | 90.69 | 92.20 | 88.14 | 89.67 | 89.67 | -1.28% | 1,167,121 |
Apr 25, 2025 | 88.71 | 91.30 | 88.71 | 90.83 | 90.83 | 0.96% | 821,701 |
Apr 24, 2025 | 87.43 | 89.98 | 86.78 | 89.97 | 89.97 | 2.25% | 1,011,912 |
Apr 23, 2025 | 89.47 | 92.20 | 87.58 | 87.99 | 87.99 | 3.14% | 1,359,527 |
Apr 22, 2025 | 83.50 | 86.41 | 83.50 | 85.31 | 85.31 | 3.41% | 984,605 |
Apr 21, 2025 | 81.63 | 82.87 | 80.98 | 82.50 | 82.50 | -0.87% | 979,650 |
Apr 17, 2025 | 80.65 | 83.83 | 80.17 | 83.22 | 83.22 | 3.44% | 1,162,031 |
Apr 16, 2025 | 80.65 | 82.75 | 78.90 | 80.45 | 80.45 | -2.56% | 881,555 |
Apr 15, 2025 | 83.00 | 84.96 | 81.29 | 82.56 | 82.56 | -0.53% | 1,450,792 |
Apr 14, 2025 | 85.32 | 85.55 | 81.83 | 83.00 | 83.00 | 0.35% | 1,087,280 |
Apr 11, 2025 | 81.30 | 83.39 | 79.02 | 82.71 | 82.71 | 0.61% | 1,017,730 |