Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
87.99
+2.68 (3.14%)
At close: Apr 23, 2025, 4:00 PM
88.50
+0.51 (0.58%)
Pre-market: Apr 24, 2025, 4:05 AM EDT
Shake Shack Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 89.47 | 92.20 | 87.58 | 87.99 | 87.99 | 3.14% | 1,301,563 |
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 |
Apr 10, 2025 | 85.06 | 85.36 | 78.50 | 82.21 | 82.21 | -6.17% | 1,414,093 |
Apr 9, 2025 | 74.51 | 88.42 | 74.46 | 87.62 | 87.62 | 15.52% | 2,368,057 |
Apr 8, 2025 | 81.47 | 82.25 | 74.77 | 75.85 | 75.85 | -3.49% | 1,556,968 |
Apr 7, 2025 | 75.00 | 82.82 | 72.93 | 78.59 | 78.59 | 0.04% | 2,497,756 |
Apr 4, 2025 | 79.80 | 80.52 | 74.00 | 78.56 | 78.56 | -6.71% | 2,719,990 |
Apr 3, 2025 | 88.18 | 89.39 | 82.56 | 84.21 | 84.21 | -12.02% | 2,576,790 |
Apr 2, 2025 | 89.16 | 97.31 | 89.16 | 95.71 | 95.71 | 5.18% | 1,320,249 |
Apr 1, 2025 | 90.22 | 91.40 | 88.19 | 91.00 | 91.00 | 3.21% | 1,487,275 |
Mar 31, 2025 | 86.13 | 89.20 | 83.87 | 88.17 | 88.17 | -0.01% | 1,090,413 |
Mar 28, 2025 | 92.51 | 92.97 | 87.65 | 88.18 | 88.18 | -5.81% | 1,120,317 |
Mar 27, 2025 | 92.75 | 95.34 | 91.75 | 93.62 | 93.62 | 0.31% | 828,965 |
Mar 26, 2025 | 94.38 | 95.80 | 92.55 | 93.33 | 93.33 | -2.16% | 1,034,721 |
Mar 25, 2025 | 95.61 | 96.75 | 94.40 | 95.39 | 95.39 | -0.09% | 782,230 |
Mar 24, 2025 | 93.30 | 95.95 | 92.25 | 95.48 | 95.48 | 5.27% | 1,129,765 |
Mar 21, 2025 | 89.02 | 90.72 | 87.06 | 90.70 | 90.70 | 0.07% | 1,155,063 |
Mar 20, 2025 | 88.83 | 91.64 | 88.37 | 90.64 | 90.64 | 1.00% | 1,000,977 |
Mar 19, 2025 | 85.90 | 90.19 | 85.50 | 89.74 | 89.74 | 4.62% | 1,067,293 |
Mar 18, 2025 | 87.54 | 88.00 | 84.47 | 85.78 | 85.78 | -2.61% | 1,034,476 |
Mar 17, 2025 | 86.88 | 88.33 | 85.55 | 88.08 | 88.08 | 0.69% | 1,585,128 |
Mar 14, 2025 | 83.67 | 87.90 | 83.06 | 87.48 | 87.48 | 5.69% | 1,612,898 |
Mar 13, 2025 | 87.47 | 87.75 | 81.31 | 82.77 | 82.77 | -5.06% | 2,043,239 |
Mar 12, 2025 | 89.11 | 90.38 | 86.95 | 87.18 | 87.18 | 0.51% | 1,808,805 |
Mar 11, 2025 | 88.08 | 89.91 | 85.54 | 86.74 | 86.74 | -1.90% | 1,587,254 |
Mar 10, 2025 | 90.10 | 91.02 | 86.06 | 88.42 | 88.42 | -4.35% | 2,304,899 |
Mar 7, 2025 | 93.17 | 95.57 | 90.31 | 92.44 | 92.44 | -1.24% | 1,720,113 |
Mar 6, 2025 | 96.23 | 98.80 | 93.22 | 93.60 | 93.60 | -5.58% | 1,301,158 |
Mar 5, 2025 | 100.12 | 100.74 | 98.27 | 99.13 | 99.13 | -1.18% | 1,037,292 |
Mar 4, 2025 | 99.46 | 103.55 | 97.45 | 100.31 | 100.31 | -2.40% | 1,738,980 |
Mar 3, 2025 | 109.09 | 109.67 | 102.20 | 102.78 | 102.78 | -5.36% | 1,381,845 |
Feb 28, 2025 | 106.46 | 108.75 | 105.90 | 108.60 | 108.60 | 1.66% | 809,888 |
Feb 27, 2025 | 110.50 | 111.38 | 106.11 | 106.83 | 106.83 | -3.01% | 886,998 |
Feb 26, 2025 | 112.00 | 113.45 | 109.00 | 110.15 | 110.15 | -0.50% | 1,101,929 |
Feb 25, 2025 | 114.06 | 115.60 | 108.00 | 110.70 | 110.70 | -4.26% | 2,058,179 |
Feb 24, 2025 | 109.67 | 115.83 | 106.00 | 115.62 | 115.62 | 6.35% | 2,457,547 |
Feb 21, 2025 | 123.30 | 123.87 | 108.48 | 108.72 | 108.72 | -12.05% | 3,259,690 |
Feb 20, 2025 | 127.79 | 129.00 | 119.10 | 123.61 | 123.61 | 11.13% | 4,496,413 |
Feb 19, 2025 | 115.00 | 115.31 | 110.80 | 111.23 | 111.23 | -3.95% | 2,318,016 |
Feb 18, 2025 | 109.20 | 117.52 | 109.20 | 115.80 | 115.80 | 6.83% | 2,817,804 |
Feb 14, 2025 | 109.30 | 110.55 | 107.56 | 108.40 | 108.40 | -0.79% | 1,400,097 |
Feb 13, 2025 | 108.10 | 109.31 | 106.15 | 109.26 | 109.26 | 2.38% | 1,266,880 |
Feb 12, 2025 | 105.25 | 107.87 | 105.25 | 106.72 | 106.72 | 0.15% | 1,088,252 |
Feb 11, 2025 | 109.66 | 110.68 | 106.41 | 106.56 | 106.56 | -3.04% | 1,380,283 |