Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
105.92
-0.84 (-0.79%)
At close: Aug 28, 2025, 4:00 PM
105.92
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:32 PM EDT

Shake Shack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025106.50107.49105.46105.54--1.14%663,584
Aug 27, 2025105.53107.30105.53106.76106.761.08%824,658
Aug 26, 2025104.29106.66104.03105.62105.621.11%1,402,934
Aug 25, 2025103.37105.44102.60104.46104.460.46%1,071,597
Aug 22, 2025101.36105.24101.35103.98103.983.42%1,160,906
Aug 21, 2025102.15102.2599.83100.54100.54-2.05%971,716
Aug 20, 2025104.78104.78101.07102.64102.64-1.80%1,369,356
Aug 19, 2025105.41106.24103.78104.52104.52-0.30%833,438
Aug 18, 2025106.33106.72104.71104.83104.83-1.98%829,706
Aug 15, 2025106.26107.23105.66106.95106.951.24%718,213
Aug 14, 2025107.00107.37104.90105.64105.64-2.28%1,344,323
Aug 13, 2025109.43109.68105.82108.11108.11-2.00%1,793,574
Aug 12, 2025107.39110.67106.57110.32110.323.95%1,292,148
Aug 11, 2025105.75107.07104.77106.13106.130.50%1,110,726
Aug 8, 2025111.76111.76105.15105.60105.60-5.85%2,088,735
Aug 7, 2025114.26114.39110.39112.16112.16-0.72%1,007,870
Aug 6, 2025113.99114.84111.92112.97112.97-0.98%964,690
Aug 5, 2025116.00117.60113.88114.09114.09-1.20%2,132,673
Aug 4, 2025112.52115.80110.80115.47115.473.25%2,535,454
Aug 1, 2025118.19118.57111.00111.84111.84-7.06%3,512,032
Jul 31, 2025126.92127.65113.01120.34120.34-14.60%10,013,313
Jul 30, 2025139.00142.20138.64140.91140.912.76%1,502,745
Jul 29, 2025138.30138.30134.75137.12137.12-0.77%1,073,745
Jul 28, 2025138.08139.72136.33138.18138.180.58%1,495,404
Jul 25, 2025135.37137.47133.85137.39137.392.74%951,993
Jul 24, 2025135.63136.42133.01133.72133.72-2.94%939,963
Jul 23, 2025135.73138.64135.01137.77137.772.42%760,993
Jul 22, 2025134.84136.31132.93134.51134.510.08%547,021
Jul 21, 2025135.43136.31134.16134.40134.40-0.34%631,156
Jul 18, 2025136.01136.01133.44134.86134.86-0.05%842,227
Jul 17, 2025134.98137.14132.41134.93134.93-1.42%1,304,364
Jul 16, 2025137.98139.05135.29136.88136.88-0.18%882,356
Jul 15, 2025140.68140.68136.90137.12137.12-2.09%786,676
Jul 14, 2025139.87141.78139.00140.04140.04-0.01%970,792
Jul 11, 2025141.85142.05138.56140.05140.05-1.39%912,411
Jul 10, 2025140.90144.65140.33142.03142.030.92%880,476
Jul 9, 2025141.23141.23138.22140.73140.731.16%1,405,370
Jul 8, 2025138.63140.19138.00139.12139.12-0.92%1,115,586
Jul 7, 2025140.58142.85138.93140.41140.41-1.08%1,092,678
Jul 3, 2025140.16142.51138.01141.95141.950.49%525,429
Jul 2, 2025138.69141.65138.00141.26141.262.08%1,406,753
Jul 1, 2025138.91140.53137.02138.38138.38-1.58%1,236,102
Jun 30, 2025139.88141.06138.22140.60140.601.53%1,039,987
Jun 27, 2025138.74139.04135.28138.48138.480.04%1,707,979
Jun 26, 2025136.07140.97134.27138.42138.423.38%1,653,219
Jun 25, 2025135.80137.08133.08133.90133.90-0.02%788,577
Jun 24, 2025137.77139.64133.83133.93133.93-1.17%1,232,527
Jun 23, 2025132.23136.91127.26135.51135.511.88%1,168,214
Jun 20, 2025130.00133.11129.45133.01133.013.49%1,786,677
Jun 18, 2025125.62129.10123.17128.52128.522.64%1,573,963