Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
96.79
+2.24 (2.37%)
At close: Oct 3, 2025, 4:00 PM EDT
96.79
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 94.28 | 95.95 | 93.81 | 95.99 | - | 1.52% | 276,599 |
| Oct 2, 2025 | 91.88 | 94.60 | 90.62 | 94.55 | 94.55 | 3.20% | 1,210,684 |
| Oct 1, 2025 | 93.12 | 93.99 | 90.98 | 91.62 | 91.62 | -2.13% | 762,328 |
| Sep 30, 2025 | 94.00 | 94.32 | 92.30 | 93.61 | 93.61 | -1.06% | 1,158,695 |
| Sep 29, 2025 | 93.82 | 95.79 | 92.16 | 94.61 | 94.61 | 2.39% | 1,453,524 |
| Sep 26, 2025 | 93.99 | 94.55 | 91.85 | 92.40 | 92.40 | -1.92% | 878,689 |
| Sep 25, 2025 | 95.07 | 95.51 | 93.00 | 94.21 | 94.21 | -1.12% | 1,034,778 |
| Sep 24, 2025 | 98.50 | 99.30 | 94.85 | 95.28 | 95.28 | -2.79% | 1,099,177 |
| Sep 23, 2025 | 100.42 | 101.00 | 98.00 | 98.01 | 98.01 | -2.38% | 646,356 |
| Sep 22, 2025 | 99.46 | 101.01 | 98.71 | 100.40 | 100.40 | 0.78% | 978,013 |
| Sep 19, 2025 | 99.50 | 99.78 | 97.59 | 99.62 | 99.62 | 0.65% | 2,098,279 |
| Sep 18, 2025 | 99.08 | 99.66 | 96.99 | 98.98 | 98.98 | -0.01% | 1,247,254 |
| Sep 17, 2025 | 99.72 | 101.60 | 98.25 | 98.99 | 98.99 | -0.02% | 1,352,035 |
| Sep 16, 2025 | 100.99 | 101.46 | 98.52 | 99.01 | 99.01 | -2.11% | 990,550 |
| Sep 15, 2025 | 101.76 | 102.21 | 100.63 | 101.14 | 101.14 | 0.37% | 1,019,688 |
| Sep 12, 2025 | 103.48 | 103.48 | 99.96 | 100.77 | 100.77 | -3.08% | 1,052,410 |
| Sep 11, 2025 | 97.72 | 104.03 | 96.95 | 103.97 | 103.97 | 6.66% | 1,690,371 |
| Sep 10, 2025 | 98.33 | 98.33 | 96.58 | 97.48 | 97.48 | -0.86% | 1,107,623 |
| Sep 9, 2025 | 97.29 | 99.31 | 95.74 | 98.33 | 98.33 | 0.76% | 1,352,381 |
| Sep 8, 2025 | 99.99 | 100.53 | 97.03 | 97.59 | 97.59 | -2.59% | 1,509,158 |
| Sep 5, 2025 | 102.02 | 103.54 | 99.52 | 100.18 | 100.18 | -1.66% | 1,857,279 |
| Sep 4, 2025 | 105.17 | 105.58 | 101.50 | 101.87 | 101.87 | -3.15% | 1,237,488 |
| Sep 3, 2025 | 105.40 | 106.68 | 104.43 | 105.18 | 105.18 | -0.39% | 1,070,854 |
| Sep 2, 2025 | 104.80 | 106.06 | 104.02 | 105.59 | 105.59 | -0.39% | 882,571 |
| Aug 29, 2025 | 105.19 | 106.10 | 104.38 | 106.00 | 106.00 | 0.08% | 1,004,468 |
| Aug 28, 2025 | 106.50 | 107.49 | 105.23 | 105.92 | 105.92 | -0.79% | 1,049,893 |
| Aug 27, 2025 | 105.53 | 107.30 | 105.53 | 106.76 | 106.76 | 1.08% | 824,658 |
| Aug 26, 2025 | 104.29 | 106.66 | 104.03 | 105.62 | 105.62 | 1.11% | 1,402,934 |
| Aug 25, 2025 | 103.37 | 105.44 | 102.60 | 104.46 | 104.46 | 0.46% | 1,071,597 |
| Aug 22, 2025 | 101.36 | 105.24 | 101.35 | 103.98 | 103.98 | 3.42% | 1,160,906 |
| Aug 21, 2025 | 102.15 | 102.25 | 99.83 | 100.54 | 100.54 | -2.05% | 971,716 |
| Aug 20, 2025 | 104.78 | 104.78 | 101.07 | 102.64 | 102.64 | -1.80% | 1,369,356 |
| Aug 19, 2025 | 105.41 | 106.24 | 103.78 | 104.52 | 104.52 | -0.30% | 833,438 |
| Aug 18, 2025 | 106.33 | 106.72 | 104.71 | 104.83 | 104.83 | -1.98% | 829,706 |
| Aug 15, 2025 | 106.26 | 107.23 | 105.66 | 106.95 | 106.95 | 1.24% | 718,213 |
| Aug 14, 2025 | 107.00 | 107.37 | 104.90 | 105.64 | 105.64 | -2.28% | 1,344,323 |
| Aug 13, 2025 | 109.43 | 109.68 | 105.82 | 108.11 | 108.11 | -2.00% | 1,793,574 |
| Aug 12, 2025 | 107.39 | 110.67 | 106.57 | 110.32 | 110.32 | 3.95% | 1,292,148 |
| Aug 11, 2025 | 105.75 | 107.07 | 104.77 | 106.13 | 106.13 | 0.50% | 1,110,726 |
| Aug 8, 2025 | 111.76 | 111.76 | 105.15 | 105.60 | 105.60 | -5.85% | 2,088,735 |
| Aug 7, 2025 | 114.26 | 114.39 | 110.39 | 112.16 | 112.16 | -0.72% | 1,007,870 |
| Aug 6, 2025 | 113.99 | 114.84 | 111.92 | 112.97 | 112.97 | -0.98% | 964,690 |
| Aug 5, 2025 | 116.00 | 117.60 | 113.88 | 114.09 | 114.09 | -1.20% | 2,132,673 |
| Aug 4, 2025 | 112.52 | 115.80 | 110.80 | 115.47 | 115.47 | 3.25% | 2,535,454 |
| Aug 1, 2025 | 118.19 | 118.57 | 111.00 | 111.84 | 111.84 | -7.06% | 3,512,032 |
| Jul 31, 2025 | 126.92 | 127.65 | 113.01 | 120.34 | 120.34 | -14.60% | 10,013,313 |
| Jul 30, 2025 | 139.00 | 142.20 | 138.64 | 140.91 | 140.91 | 2.76% | 1,502,745 |
| Jul 29, 2025 | 138.30 | 138.30 | 134.75 | 137.12 | 137.12 | -0.77% | 1,073,745 |
| Jul 28, 2025 | 138.08 | 139.72 | 136.33 | 138.18 | 138.18 | 0.58% | 1,495,404 |
| Jul 25, 2025 | 135.37 | 137.47 | 133.85 | 137.39 | 137.39 | 2.74% | 951,993 |