Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
112.16
-0.81 (-0.72%)
Aug 7, 2025, 4:00 PM - Market closed
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 114.26 | 114.39 | 110.39 | 112.16 | 112.16 | -0.72% | 1,007,775 |
| 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 |
| Jul 24, 2025 | 135.63 | 136.42 | 133.01 | 133.72 | 133.72 | -2.94% | 939,963 |
| Jul 23, 2025 | 135.73 | 138.64 | 135.01 | 137.77 | 137.77 | 2.42% | 760,993 |
| Jul 22, 2025 | 134.84 | 136.31 | 132.93 | 134.51 | 134.51 | 0.08% | 547,021 |
| Jul 21, 2025 | 135.43 | 136.31 | 134.16 | 134.40 | 134.40 | -0.34% | 631,156 |
| Jul 18, 2025 | 136.01 | 136.01 | 133.44 | 134.86 | 134.86 | -0.05% | 842,227 |
| Jul 17, 2025 | 134.98 | 137.14 | 132.41 | 134.93 | 134.93 | -1.42% | 1,304,364 |
| Jul 16, 2025 | 137.98 | 139.05 | 135.29 | 136.88 | 136.88 | -0.18% | 882,356 |
| 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 |