Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
121.90
+2.63 (2.21%)
Nov 21, 2024, 1:38 PM EST - Market open
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 119.00 | 119.41 | 117.50 | 119.27 | 119.27 | 0.15% | 656,511 |
| Nov 19, 2024 | 115.88 | 120.72 | 115.25 | 119.09 | 119.09 | 2.23% | 946,118 |
| Nov 18, 2024 | 121.53 | 121.60 | 115.74 | 116.49 | 116.49 | -4.15% | 1,282,017 |
| Nov 15, 2024 | 124.11 | 124.36 | 121.01 | 121.53 | 121.53 | -2.05% | 748,326 |
| Nov 14, 2024 | 127.60 | 128.82 | 123.84 | 124.07 | 124.07 | -2.79% | 977,492 |
| Nov 13, 2024 | 132.27 | 133.32 | 127.51 | 127.63 | 127.63 | -2.21% | 779,474 |
| Nov 12, 2024 | 130.45 | 132.08 | 129.34 | 130.51 | 130.51 | -0.17% | 798,649 |
| Nov 11, 2024 | 134.50 | 134.50 | 129.84 | 130.73 | 130.73 | -0.46% | 812,903 |
| Nov 8, 2024 | 130.12 | 133.06 | 129.14 | 131.33 | 131.33 | -0.40% | 872,860 |
| Nov 7, 2024 | 132.76 | 134.90 | 131.34 | 131.86 | 131.86 | -0.98% | 1,108,250 |
| Nov 6, 2024 | 130.01 | 134.77 | 129.97 | 133.16 | 133.16 | 5.02% | 1,208,191 |
| Nov 5, 2024 | 123.69 | 127.27 | 123.26 | 126.80 | 126.80 | 2.62% | 1,077,196 |
| Nov 4, 2024 | 123.00 | 124.78 | 120.88 | 123.56 | 123.56 | -0.44% | 1,057,042 |
| Nov 1, 2024 | 121.30 | 124.58 | 119.73 | 124.10 | 124.10 | 2.00% | 1,003,510 |
| Oct 31, 2024 | 121.08 | 125.73 | 120.93 | 121.67 | 121.67 | -0.65% | 1,441,984 |
| Oct 30, 2024 | 123.00 | 130.20 | 121.81 | 122.47 | 122.47 | 7.79% | 4,306,961 |
| Oct 29, 2024 | 113.57 | 115.24 | 112.67 | 113.62 | 113.62 | -0.56% | 1,511,638 |
| Oct 28, 2024 | 113.48 | 115.28 | 112.14 | 114.26 | 114.26 | 3.45% | 2,022,908 |
| Oct 25, 2024 | 109.96 | 110.87 | 109.31 | 110.45 | 110.45 | 1.11% | 665,765 |
| Oct 24, 2024 | 108.59 | 110.20 | 108.34 | 109.24 | 109.24 | 0.64% | 485,043 |
| Oct 23, 2024 | 108.88 | 113.13 | 106.39 | 108.55 | 108.55 | -0.16% | 1,032,875 |
| Oct 22, 2024 | 109.34 | 109.77 | 107.38 | 108.72 | 108.72 | -1.33% | 499,391 |
| Oct 21, 2024 | 110.50 | 110.90 | 108.02 | 110.19 | 110.19 | -0.05% | 543,087 |
| Oct 18, 2024 | 108.99 | 110.99 | 108.37 | 110.24 | 110.24 | 1.70% | 479,295 |
| Oct 17, 2024 | 109.98 | 109.99 | 107.31 | 108.40 | 108.40 | -0.95% | 588,336 |
| Oct 16, 2024 | 110.80 | 112.00 | 108.37 | 109.44 | 109.44 | -0.82% | 668,389 |
| Oct 15, 2024 | 107.78 | 111.79 | 107.12 | 110.35 | 110.35 | 2.49% | 1,006,388 |
| Oct 14, 2024 | 107.98 | 108.17 | 106.05 | 107.67 | 107.67 | -0.13% | 644,124 |
| Oct 11, 2024 | 111.14 | 113.50 | 102.00 | 107.81 | 107.81 | -1.90% | 1,800,367 |
| Oct 10, 2024 | 107.20 | 112.64 | 105.47 | 109.90 | 109.90 | 1.73% | 1,887,030 |
| Oct 9, 2024 | 109.13 | 110.00 | 106.53 | 108.03 | 108.03 | -0.41% | 976,440 |
| Oct 8, 2024 | 108.49 | 110.78 | 107.91 | 108.47 | 108.47 | 0.20% | 704,395 |
| Oct 7, 2024 | 110.00 | 110.93 | 107.11 | 108.25 | 108.25 | -1.61% | 668,626 |
| Oct 4, 2024 | 107.90 | 110.43 | 106.46 | 110.02 | 110.02 | 5.20% | 836,385 |
| Oct 3, 2024 | 104.00 | 104.99 | 103.20 | 104.58 | 104.58 | -0.31% | 591,622 |
| Oct 2, 2024 | 101.03 | 105.67 | 100.96 | 104.90 | 104.90 | 3.12% | 850,670 |
| Oct 1, 2024 | 101.46 | 103.61 | 100.71 | 101.73 | 101.73 | -1.43% | 558,175 |
| Sep 30, 2024 | 104.40 | 105.03 | 101.65 | 103.21 | 103.21 | -1.43% | 780,937 |
| Sep 27, 2024 | 106.49 | 106.90 | 104.42 | 104.71 | 104.71 | -1.34% | 724,305 |
| Sep 26, 2024 | 106.88 | 110.05 | 104.69 | 106.13 | 106.13 | 0.36% | 984,618 |
| Sep 25, 2024 | 104.11 | 107.12 | 103.72 | 105.75 | 105.75 | 1.54% | 655,579 |
| Sep 24, 2024 | 105.00 | 106.55 | 104.05 | 104.15 | 104.15 | -2.27% | 573,602 |
| Sep 23, 2024 | 108.01 | 108.01 | 105.37 | 106.57 | 106.57 | -0.35% | 632,439 |
| Sep 20, 2024 | 107.58 | 107.94 | 106.17 | 106.94 | 106.94 | -0.50% | 881,477 |
| Sep 19, 2024 | 107.09 | 107.50 | 105.42 | 107.48 | 107.48 | 3.49% | 655,237 |
| Sep 18, 2024 | 103.70 | 106.45 | 102.71 | 103.86 | 103.86 | 1.34% | 810,977 |
| Sep 17, 2024 | 102.66 | 103.64 | 101.86 | 102.49 | 102.49 | 0.68% | 691,876 |
| Sep 16, 2024 | 101.93 | 102.50 | 100.58 | 101.80 | 101.80 | -0.24% | 540,530 |
| Sep 13, 2024 | 102.50 | 103.37 | 100.53 | 102.05 | 102.05 | 0.25% | 845,438 |
| Sep 12, 2024 | 99.96 | 102.11 | 98.76 | 101.80 | 101.80 | 2.52% | 703,335 |
| Sep 11, 2024 | 95.87 | 99.56 | 95.52 | 99.30 | 99.30 | 2.33% | 598,530 |
| Sep 10, 2024 | 95.54 | 97.33 | 94.28 | 97.04 | 97.04 | 1.53% | 901,755 |
| Sep 9, 2024 | 93.96 | 100.19 | 93.96 | 95.58 | 95.58 | 2.39% | 1,196,200 |
| Sep 6, 2024 | 96.45 | 97.15 | 92.66 | 93.35 | 93.35 | -2.89% | 746,515 |
| Sep 5, 2024 | 99.06 | 99.98 | 95.76 | 96.13 | 96.13 | -3.14% | 751,851 |
| Sep 4, 2024 | 96.98 | 100.00 | 95.63 | 99.25 | 99.25 | 1.52% | 814,305 |
| Sep 3, 2024 | 98.50 | 99.59 | 96.67 | 97.76 | 97.76 | -1.66% | 971,945 |
| Aug 30, 2024 | 102.45 | 102.50 | 98.70 | 99.41 | 99.41 | -1.98% | 959,317 |
| Aug 29, 2024 | 104.68 | 105.93 | 101.32 | 101.42 | 101.42 | -3.10% | 771,930 |
| Aug 28, 2024 | 104.43 | 106.37 | 103.80 | 104.66 | 104.66 | -2.57% | 837,763 |
| Aug 27, 2024 | 106.88 | 107.68 | 105.09 | 107.42 | 107.42 | -0.23% | 632,511 |
| Aug 26, 2024 | 109.00 | 109.92 | 107.34 | 107.67 | 107.67 | -1.19% | 598,530 |
| Aug 23, 2024 | 107.64 | 111.17 | 107.16 | 108.97 | 108.97 | 1.98% | 756,358 |
| Aug 22, 2024 | 106.58 | 108.88 | 106.58 | 106.85 | 106.85 | 0.23% | 768,010 |
| Aug 21, 2024 | 102.31 | 106.77 | 102.27 | 106.61 | 106.61 | 5.26% | 794,231 |
| Aug 20, 2024 | 104.69 | 105.96 | 101.19 | 101.28 | 101.28 | -3.26% | 910,896 |
| Aug 19, 2024 | 104.50 | 107.51 | 102.50 | 104.69 | 104.69 | -2.50% | 1,098,080 |
| Aug 16, 2024 | 108.76 | 110.75 | 107.22 | 107.37 | 107.37 | -1.94% | 831,260 |
| Aug 15, 2024 | 106.01 | 110.77 | 106.01 | 109.49 | 109.49 | 4.87% | 1,389,825 |
| Aug 14, 2024 | 104.58 | 104.63 | 102.81 | 104.41 | 104.41 | 0.65% | 720,045 |
| Aug 13, 2024 | 102.92 | 104.26 | 101.66 | 103.74 | 103.74 | 1.08% | 945,516 |
| Aug 12, 2024 | 102.23 | 102.70 | 101.29 | 102.63 | 102.63 | 0.23% | 776,915 |
| Aug 9, 2024 | 101.58 | 103.50 | 101.15 | 102.39 | 102.39 | 1.06% | 773,636 |
| Aug 8, 2024 | 97.58 | 103.16 | 97.43 | 101.32 | 101.32 | 4.23% | 959,934 |
| Aug 7, 2024 | 100.00 | 101.45 | 96.95 | 97.21 | 97.21 | -2.11% | 679,406 |
| Aug 6, 2024 | 96.31 | 101.56 | 94.94 | 99.31 | 99.31 | 5.20% | 1,094,429 |
| Aug 5, 2024 | 90.92 | 97.72 | 89.17 | 94.40 | 94.40 | -2.11% | 1,410,083 |
| Aug 2, 2024 | 98.70 | 100.06 | 93.31 | 96.43 | 96.43 | -5.84% | 2,512,709 |
| Aug 1, 2024 | 103.27 | 105.68 | 99.50 | 102.41 | 102.41 | 16.88% | 4,250,291 |
| Jul 31, 2024 | 87.27 | 89.74 | 85.89 | 87.62 | 87.62 | 0.89% | 2,002,635 |
| Jul 30, 2024 | 83.79 | 87.38 | 83.62 | 86.85 | 86.85 | 3.90% | 1,563,775 |
| Jul 29, 2024 | 80.68 | 84.72 | 79.70 | 83.59 | 83.59 | 4.34% | 1,697,541 |
| Jul 26, 2024 | 80.62 | 80.62 | 78.57 | 80.11 | 80.11 | 1.61% | 826,610 |
| Jul 25, 2024 | 78.69 | 80.15 | 77.50 | 78.84 | 78.84 | -0.39% | 1,263,267 |
| Jul 24, 2024 | 82.64 | 83.22 | 78.68 | 79.15 | 79.15 | -5.40% | 1,616,298 |
| Jul 23, 2024 | 82.08 | 84.91 | 81.67 | 83.67 | 83.67 | 2.69% | 864,687 |
| Jul 22, 2024 | 84.27 | 84.41 | 80.76 | 81.48 | 81.48 | -3.53% | 1,249,671 |
| Jul 19, 2024 | 83.94 | 84.70 | 83.12 | 84.46 | 84.46 | 0.92% | 534,869 |
| Jul 18, 2024 | 84.69 | 85.69 | 82.40 | 83.69 | 83.69 | -3.04% | 1,080,860 |
| Jul 17, 2024 | 87.50 | 91.08 | 85.81 | 86.31 | 86.31 | -1.89% | 954,952 |
| Jul 16, 2024 | 86.44 | 88.22 | 84.67 | 87.97 | 87.97 | 2.08% | 1,113,141 |
| Jul 15, 2024 | 85.43 | 87.45 | 85.25 | 86.18 | 86.18 | 1.71% | 958,515 |
| Jul 12, 2024 | 85.29 | 86.23 | 83.21 | 84.73 | 84.73 | 0.33% | 823,973 |
| Jul 11, 2024 | 86.54 | 87.07 | 84.41 | 84.45 | 84.45 | -0.53% | 968,114 |
| Jul 10, 2024 | 84.82 | 85.20 | 82.58 | 84.90 | 84.90 | 0.20% | 677,026 |
| Jul 9, 2024 | 86.47 | 86.99 | 84.38 | 84.73 | 84.73 | -2.27% | 1,086,006 |
| Jul 8, 2024 | 87.34 | 88.00 | 86.38 | 86.70 | 86.70 | 0.41% | 676,284 |
| Jul 5, 2024 | 85.46 | 87.10 | 85.39 | 86.35 | 86.35 | 0.52% | 588,813 |
| Jul 3, 2024 | 85.70 | 86.74 | 84.77 | 85.90 | 85.90 | 0.61% | 391,351 |
| Jul 2, 2024 | 86.15 | 87.05 | 85.33 | 85.38 | 85.38 | -1.37% | 925,593 |