Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
88.18
-5.44 (-5.81%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 92.51 | 92.97 | 87.65 | 88.18 | 88.18 | -5.81% | 1,119,141 |
| 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 |
| Feb 10, 2025 | 113.67 | 113.67 | 109.04 | 109.90 | 109.90 | -2.56% | 1,236,223 |
| Feb 7, 2025 | 114.89 | 115.41 | 112.57 | 112.79 | 112.79 | -2.06% | 718,758 |
| Feb 6, 2025 | 116.59 | 116.59 | 113.01 | 115.16 | 115.16 | -0.78% | 972,406 |
| Feb 5, 2025 | 118.97 | 119.57 | 115.15 | 116.06 | 116.06 | -2.68% | 904,351 |
| Feb 4, 2025 | 116.01 | 120.50 | 115.87 | 119.25 | 119.25 | 3.54% | 1,484,970 |
| Feb 3, 2025 | 115.76 | 117.20 | 113.86 | 115.17 | 115.17 | -2.51% | 1,178,917 |
| Jan 31, 2025 | 122.57 | 123.14 | 118.04 | 118.13 | 118.13 | -3.28% | 734,239 |
| Jan 30, 2025 | 121.35 | 123.66 | 121.01 | 122.14 | 122.14 | 1.77% | 746,518 |
| Jan 29, 2025 | 119.74 | 121.23 | 118.66 | 120.02 | 120.02 | 1.22% | 1,060,476 |
| Jan 28, 2025 | 119.95 | 120.37 | 117.93 | 118.57 | 118.57 | 0.03% | 818,204 |
| Jan 27, 2025 | 117.82 | 119.86 | 116.76 | 118.53 | 118.53 | -0.55% | 915,669 |
| Jan 24, 2025 | 121.25 | 121.96 | 117.85 | 119.19 | 119.19 | -1.72% | 770,414 |
| Jan 23, 2025 | 119.57 | 123.56 | 119.24 | 121.28 | 121.28 | 0.12% | 991,657 |
| Jan 22, 2025 | 120.55 | 125.69 | 120.26 | 121.14 | 121.14 | 1.06% | 1,688,931 |
| Jan 21, 2025 | 118.06 | 120.64 | 117.11 | 119.87 | 119.87 | 3.86% | 1,436,478 |
| Jan 17, 2025 | 116.89 | 117.50 | 113.80 | 115.41 | 115.41 | -1.27% | 1,722,866 |
| Jan 16, 2025 | 116.50 | 118.41 | 115.10 | 116.89 | 116.89 | 0.03% | 1,593,451 |