Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
91.85
+0.43 (0.47%)
At close: Oct 24, 2025, 4:00 PM EDT
93.00
+1.15 (1.25%)
After-hours: Oct 24, 2025, 4:21 PM EDT

Shake Shack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202592.1993.0991.8492.21-0.86%431,723
Oct 23, 202590.5091.8588.7391.4291.420.55%1,799,323
Oct 22, 202592.7693.5090.8390.9290.92-2.77%1,237,294
Oct 21, 202591.6193.6891.0093.5193.510.98%846,740
Oct 20, 202593.4894.6891.1492.6092.600.44%899,285
Oct 17, 202592.8394.8092.1692.1992.19-1.15%1,359,309
Oct 16, 202591.3793.3391.3793.2693.261.22%960,886
Oct 15, 202594.7496.2292.1092.1492.14-1.97%994,443
Oct 14, 202589.9894.0789.6593.9993.992.83%923,020
Oct 13, 202588.5091.6888.4391.4091.405.35%1,041,625
Oct 10, 202590.8991.4886.6786.7686.76-4.68%1,746,998
Oct 9, 202592.1092.9190.5291.0291.02-1.47%1,326,865
Oct 8, 202593.3393.3392.2492.3892.38-0.61%737,994
Oct 7, 202595.5295.8292.5692.9592.95-2.79%1,359,092
Oct 6, 202594.2496.6292.2295.6295.62-1.21%1,386,087
Oct 3, 202594.2897.2193.8196.7996.792.37%1,093,538
Oct 2, 202591.8894.6090.6294.5594.553.20%1,210,684
Oct 1, 202593.1293.9990.9891.6291.62-2.13%762,328
Sep 30, 202594.0094.3292.3093.6193.61-1.06%1,158,695
Sep 29, 202593.8295.7992.1694.6194.612.39%1,453,524
Sep 26, 202593.9994.5591.8592.4092.40-1.92%878,689
Sep 25, 202595.0795.5193.0094.2194.21-1.12%1,034,778
Sep 24, 202598.5099.3094.8595.2895.28-2.79%1,099,177
Sep 23, 2025100.42101.0098.0098.0198.01-2.38%646,356
Sep 22, 202599.46101.0198.71100.40100.400.78%978,013
Sep 19, 202599.5099.7897.5999.6299.620.65%2,098,279
Sep 18, 202599.0899.6696.9998.9898.98-0.01%1,247,254
Sep 17, 202599.72101.6098.2598.9998.99-0.02%1,352,035
Sep 16, 2025100.99101.4698.5299.0199.01-2.11%990,550
Sep 15, 2025101.76102.21100.63101.14101.140.37%1,019,688
Sep 12, 2025103.48103.4899.96100.77100.77-3.08%1,052,410
Sep 11, 202597.72104.0396.95103.97103.976.66%1,690,371
Sep 10, 202598.3398.3396.5897.4897.48-0.86%1,107,623
Sep 9, 202597.2999.3195.7498.3398.330.76%1,352,381
Sep 8, 202599.99100.5397.0397.5997.59-2.59%1,509,158
Sep 5, 2025102.02103.5499.52100.18100.18-1.66%1,857,279
Sep 4, 2025105.17105.58101.50101.87101.87-3.15%1,237,488
Sep 3, 2025105.40106.68104.43105.18105.18-0.39%1,070,854
Sep 2, 2025104.80106.06104.02105.59105.59-0.39%882,571
Aug 29, 2025105.19106.10104.38106.00106.000.08%1,004,468
Aug 28, 2025106.50107.49105.23105.92105.92-0.79%1,049,893
Aug 27, 2025105.53107.30105.53106.76106.761.08%824,658
Aug 26, 2025104.29106.66104.03105.62105.621.11%1,402,934
Aug 25, 2025103.37105.44102.60104.46104.460.46%1,071,597
Aug 22, 2025101.36105.24101.35103.98103.983.42%1,160,906
Aug 21, 2025102.15102.2599.83100.54100.54-2.05%971,716
Aug 20, 2025104.78104.78101.07102.64102.64-1.80%1,369,356
Aug 19, 2025105.41106.24103.78104.52104.52-0.30%833,438
Aug 18, 2025106.33106.72104.71104.83104.83-1.98%829,706
Aug 15, 2025106.26107.23105.66106.95106.951.24%718,213