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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202589.4792.2087.5887.9987.993.14%1,301,563
Apr 22, 202583.5086.4183.5085.3185.313.41%984,605
Apr 21, 202581.6382.8780.9882.5082.50-0.87%979,650
Apr 17, 202580.6583.8380.1783.2283.223.44%1,162,031
Apr 16, 202580.6582.7578.9080.4580.45-2.56%881,555
Apr 15, 202583.0084.9681.2982.5682.56-0.53%1,450,792
Apr 14, 202585.3285.5581.8383.0083.000.35%1,087,280
Apr 11, 202581.3083.3979.0282.7182.710.61%1,017,730
Apr 10, 202585.0685.3678.5082.2182.21-6.17%1,414,093
Apr 9, 202574.5188.4274.4687.6287.6215.52%2,368,057
Apr 8, 202581.4782.2574.7775.8575.85-3.49%1,556,968
Apr 7, 202575.0082.8272.9378.5978.590.04%2,497,756
Apr 4, 202579.8080.5274.0078.5678.56-6.71%2,719,990
Apr 3, 202588.1889.3982.5684.2184.21-12.02%2,576,790
Apr 2, 202589.1697.3189.1695.7195.715.18%1,320,249
Apr 1, 202590.2291.4088.1991.0091.003.21%1,487,275
Mar 31, 202586.1389.2083.8788.1788.17-0.01%1,090,413
Mar 28, 202592.5192.9787.6588.1888.18-5.81%1,120,317
Mar 27, 202592.7595.3491.7593.6293.620.31%828,965
Mar 26, 202594.3895.8092.5593.3393.33-2.16%1,034,721
Mar 25, 202595.6196.7594.4095.3995.39-0.09%782,230
Mar 24, 202593.3095.9592.2595.4895.485.27%1,129,765
Mar 21, 202589.0290.7287.0690.7090.700.07%1,155,063
Mar 20, 202588.8391.6488.3790.6490.641.00%1,000,977
Mar 19, 202585.9090.1985.5089.7489.744.62%1,067,293
Mar 18, 202587.5488.0084.4785.7885.78-2.61%1,034,476
Mar 17, 202586.8888.3385.5588.0888.080.69%1,585,128
Mar 14, 202583.6787.9083.0687.4887.485.69%1,612,898
Mar 13, 202587.4787.7581.3182.7782.77-5.06%2,043,239
Mar 12, 202589.1190.3886.9587.1887.180.51%1,808,805
Mar 11, 202588.0889.9185.5486.7486.74-1.90%1,587,254
Mar 10, 202590.1091.0286.0688.4288.42-4.35%2,304,899
Mar 7, 202593.1795.5790.3192.4492.44-1.24%1,720,113
Mar 6, 202596.2398.8093.2293.6093.60-5.58%1,301,158
Mar 5, 2025100.12100.7498.2799.1399.13-1.18%1,037,292
Mar 4, 202599.46103.5597.45100.31100.31-2.40%1,738,980
Mar 3, 2025109.09109.67102.20102.78102.78-5.36%1,381,845
Feb 28, 2025106.46108.75105.90108.60108.601.66%809,888
Feb 27, 2025110.50111.38106.11106.83106.83-3.01%886,998
Feb 26, 2025112.00113.45109.00110.15110.15-0.50%1,101,929
Feb 25, 2025114.06115.60108.00110.70110.70-4.26%2,058,179
Feb 24, 2025109.67115.83106.00115.62115.626.35%2,457,547
Feb 21, 2025123.30123.87108.48108.72108.72-12.05%3,259,690
Feb 20, 2025127.79129.00119.10123.61123.6111.13%4,496,413
Feb 19, 2025115.00115.31110.80111.23111.23-3.95%2,318,016
Feb 18, 2025109.20117.52109.20115.80115.806.83%2,817,804
Feb 14, 2025109.30110.55107.56108.40108.40-0.79%1,400,097
Feb 13, 2025108.10109.31106.15109.26109.262.38%1,266,880
Feb 12, 2025105.25107.87105.25106.72106.720.15%1,088,252
Feb 11, 2025109.66110.68106.41106.56106.56-3.04%1,380,283