Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
137.14
+0.02 (0.01%)
Jul 16, 2025, 10:39 AM - Market open
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 137.98 | 137.98 | 137.45 | 137.71 | - | 0.43% | 7,580 |
| Jul 15, 2025 | 140.68 | 140.68 | 136.90 | 137.12 | 137.12 | -2.09% | 786,676 |
| Jul 14, 2025 | 139.87 | 141.78 | 139.00 | 140.04 | 140.04 | -0.01% | 970,792 |
| Jul 11, 2025 | 141.85 | 142.05 | 138.56 | 140.05 | 140.05 | -1.39% | 912,411 |
| Jul 10, 2025 | 140.90 | 144.65 | 140.33 | 142.03 | 142.03 | 0.92% | 880,476 |
| Jul 9, 2025 | 141.23 | 141.23 | 138.22 | 140.73 | 140.73 | 1.16% | 1,405,370 |
| Jul 8, 2025 | 138.63 | 140.19 | 138.00 | 139.12 | 139.12 | -0.92% | 1,115,586 |
| Jul 7, 2025 | 140.58 | 142.85 | 138.93 | 140.41 | 140.41 | -1.08% | 1,092,678 |
| Jul 3, 2025 | 140.16 | 142.51 | 138.01 | 141.95 | 141.95 | 0.49% | 525,429 |
| Jul 2, 2025 | 138.69 | 141.65 | 138.00 | 141.26 | 141.26 | 2.08% | 1,406,753 |
| Jul 1, 2025 | 138.91 | 140.53 | 137.02 | 138.38 | 138.38 | -1.58% | 1,236,102 |
| Jun 30, 2025 | 139.88 | 141.06 | 138.22 | 140.60 | 140.60 | 1.53% | 1,039,987 |
| Jun 27, 2025 | 138.74 | 139.04 | 135.28 | 138.48 | 138.48 | 0.04% | 1,707,979 |
| Jun 26, 2025 | 136.07 | 140.97 | 134.27 | 138.42 | 138.42 | 3.38% | 1,653,219 |
| Jun 25, 2025 | 135.80 | 137.08 | 133.08 | 133.90 | 133.90 | -0.02% | 788,577 |
| Jun 24, 2025 | 137.77 | 139.64 | 133.83 | 133.93 | 133.93 | -1.17% | 1,232,527 |
| Jun 23, 2025 | 132.23 | 136.91 | 127.26 | 135.51 | 135.51 | 1.88% | 1,168,214 |
| Jun 20, 2025 | 130.00 | 133.11 | 129.45 | 133.01 | 133.01 | 3.49% | 1,786,677 |
| Jun 18, 2025 | 125.62 | 129.10 | 123.17 | 128.52 | 128.52 | 2.64% | 1,573,963 |
| Jun 17, 2025 | 125.90 | 126.55 | 124.12 | 125.21 | 125.21 | -1.57% | 899,977 |
| Jun 16, 2025 | 125.62 | 129.58 | 125.37 | 127.21 | 127.21 | 2.83% | 1,363,321 |
| Jun 13, 2025 | 124.89 | 127.21 | 123.52 | 123.71 | 123.71 | -3.47% | 966,446 |
| Jun 12, 2025 | 126.14 | 128.31 | 125.66 | 128.16 | 128.16 | 0.39% | 936,458 |
| Jun 11, 2025 | 126.38 | 128.25 | 125.89 | 127.66 | 127.66 | 1.87% | 797,080 |
| Jun 10, 2025 | 124.95 | 127.25 | 123.95 | 125.32 | 125.32 | 0.66% | 1,010,991 |
| Jun 9, 2025 | 129.90 | 129.90 | 124.50 | 124.50 | 124.50 | -3.63% | 1,326,582 |
| Jun 6, 2025 | 129.83 | 129.83 | 126.47 | 129.19 | 129.19 | 0.65% | 1,045,694 |
| Jun 5, 2025 | 127.08 | 131.38 | 126.67 | 128.36 | 128.36 | 1.11% | 2,067,805 |
| Jun 4, 2025 | 127.48 | 128.12 | 126.39 | 126.95 | 126.95 | -0.43% | 977,170 |
| Jun 3, 2025 | 128.50 | 129.12 | 125.43 | 127.50 | 127.50 | -0.69% | 1,643,193 |
| Jun 2, 2025 | 126.52 | 128.39 | 123.04 | 128.39 | 128.39 | -1.08% | 2,078,975 |
| May 30, 2025 | 125.96 | 130.61 | 125.59 | 129.79 | 129.79 | 2.49% | 1,156,631 |
| May 29, 2025 | 127.51 | 129.61 | 125.70 | 126.64 | 126.64 | 0.06% | 1,466,633 |
| May 28, 2025 | 125.70 | 127.28 | 125.70 | 126.57 | 126.57 | 0.17% | 886,760 |
| May 27, 2025 | 119.78 | 126.58 | 119.49 | 126.35 | 126.35 | 7.42% | 2,223,372 |
| May 23, 2025 | 114.47 | 118.27 | 113.69 | 117.62 | 117.62 | 0.28% | 1,417,675 |
| May 22, 2025 | 114.10 | 118.57 | 113.98 | 117.29 | 117.29 | 2.78% | 1,245,405 |
| May 21, 2025 | 115.40 | 116.66 | 113.58 | 114.12 | 114.12 | -2.65% | 1,186,182 |
| May 20, 2025 | 116.12 | 118.05 | 115.80 | 117.23 | 117.23 | -0.11% | 1,149,203 |
| May 19, 2025 | 115.02 | 118.36 | 114.00 | 117.36 | 117.36 | -1.54% | 1,566,732 |
| May 16, 2025 | 117.04 | 119.32 | 116.25 | 119.19 | 119.19 | 1.79% | 1,128,227 |
| May 15, 2025 | 115.76 | 118.12 | 114.59 | 117.09 | 117.09 | 0.78% | 1,206,047 |
| May 14, 2025 | 113.92 | 116.37 | 113.62 | 116.18 | 116.18 | 1.97% | 1,258,213 |
| May 13, 2025 | 113.86 | 115.30 | 112.26 | 113.94 | 113.94 | 0.82% | 1,625,310 |
| May 12, 2025 | 110.12 | 113.74 | 110.00 | 113.01 | 113.01 | 7.78% | 2,042,899 |
| May 9, 2025 | 102.94 | 105.11 | 102.57 | 104.85 | 104.85 | 1.48% | 1,218,589 |
| May 8, 2025 | 103.12 | 104.09 | 101.79 | 103.32 | 103.32 | 1.36% | 1,397,927 |
| May 7, 2025 | 99.28 | 102.33 | 98.91 | 101.93 | 101.93 | 3.29% | 2,090,006 |
| May 6, 2025 | 94.65 | 99.46 | 94.40 | 98.68 | 98.68 | 2.33% | 1,763,861 |
| May 5, 2025 | 93.00 | 98.82 | 92.83 | 96.43 | 96.43 | 2.18% | 2,294,659 |