Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
86.28
-0.83 (-0.95%)
At close: Nov 18, 2025, 4:00 PM EST
86.50
+0.22 (0.25%)
After-hours: Nov 18, 2025, 7:15 PM EST
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 86.19 | 87.04 | 84.91 | 86.28 | 86.28 | -0.95% | 868,961 |
| Nov 17, 2025 | 90.61 | 91.43 | 85.97 | 87.11 | 87.11 | -3.79% | 1,261,220 |
| Nov 14, 2025 | 91.26 | 92.79 | 89.00 | 90.54 | 90.54 | 0.33% | 1,202,633 |
| Nov 13, 2025 | 93.91 | 94.82 | 90.15 | 90.24 | 90.24 | -3.65% | 1,000,839 |
| Nov 12, 2025 | 93.23 | 96.28 | 92.74 | 93.66 | 93.66 | 1.42% | 1,193,952 |
| Nov 11, 2025 | 93.37 | 93.69 | 90.94 | 92.35 | 92.35 | -1.68% | 784,117 |
| Nov 10, 2025 | 92.66 | 94.90 | 92.66 | 93.93 | 93.93 | 3.10% | 1,200,038 |
| Nov 7, 2025 | 91.46 | 92.43 | 89.06 | 91.11 | 91.11 | -0.87% | 1,131,882 |
| Nov 6, 2025 | 94.87 | 95.45 | 91.71 | 91.91 | 91.91 | -3.99% | 963,314 |
| Nov 5, 2025 | 94.68 | 96.75 | 92.13 | 95.73 | 95.73 | 1.37% | 1,045,970 |
| Nov 4, 2025 | 92.46 | 96.52 | 91.98 | 94.44 | 94.44 | 0.97% | 1,537,374 |
| Nov 3, 2025 | 97.00 | 97.80 | 93.22 | 93.53 | 93.53 | -3.09% | 1,572,080 |
| Oct 31, 2025 | 91.53 | 97.40 | 90.73 | 96.51 | 96.51 | 5.61% | 2,256,502 |
| Oct 30, 2025 | 92.23 | 95.21 | 85.27 | 91.38 | 91.38 | 1.75% | 3,619,980 |
| Oct 29, 2025 | 90.42 | 92.39 | 89.10 | 89.81 | 89.81 | -1.50% | 2,234,887 |
| Oct 28, 2025 | 92.89 | 93.65 | 91.13 | 91.18 | 91.18 | -2.32% | 1,307,288 |
| Oct 27, 2025 | 93.06 | 94.94 | 92.59 | 93.35 | 93.35 | 1.63% | 1,311,290 |
| Oct 24, 2025 | 92.19 | 93.09 | 91.75 | 91.85 | 91.85 | 0.47% | 1,335,309 |
| Oct 23, 2025 | 90.50 | 91.85 | 88.73 | 91.42 | 91.42 | 0.55% | 1,799,323 |
| Oct 22, 2025 | 92.76 | 93.50 | 90.83 | 90.92 | 90.92 | -2.77% | 1,237,294 |
| Oct 21, 2025 | 91.61 | 93.68 | 91.00 | 93.51 | 93.51 | 0.98% | 846,740 |
| Oct 20, 2025 | 93.48 | 94.68 | 91.14 | 92.60 | 92.60 | 0.44% | 899,285 |
| Oct 17, 2025 | 92.83 | 94.80 | 92.16 | 92.19 | 92.19 | -1.15% | 1,359,309 |
| Oct 16, 2025 | 91.37 | 93.33 | 91.37 | 93.26 | 93.26 | 1.22% | 960,886 |
| Oct 15, 2025 | 94.74 | 96.22 | 92.10 | 92.14 | 92.14 | -1.97% | 994,443 |
| Oct 14, 2025 | 89.98 | 94.07 | 89.65 | 93.99 | 93.99 | 2.83% | 923,020 |
| Oct 13, 2025 | 88.50 | 91.68 | 88.43 | 91.40 | 91.40 | 5.35% | 1,041,625 |
| Oct 10, 2025 | 90.89 | 91.48 | 86.67 | 86.76 | 86.76 | -4.68% | 1,746,998 |
| Oct 9, 2025 | 92.10 | 92.91 | 90.52 | 91.02 | 91.02 | -1.47% | 1,326,865 |
| Oct 8, 2025 | 93.33 | 93.33 | 92.24 | 92.38 | 92.38 | -0.61% | 737,994 |
| Oct 7, 2025 | 95.52 | 95.82 | 92.56 | 92.95 | 92.95 | -2.79% | 1,359,092 |
| Oct 6, 2025 | 94.24 | 96.62 | 92.22 | 95.62 | 95.62 | -1.21% | 1,386,087 |
| Oct 3, 2025 | 94.28 | 97.21 | 93.81 | 96.79 | 96.79 | 2.37% | 1,093,538 |
| Oct 2, 2025 | 91.88 | 94.60 | 90.62 | 94.55 | 94.55 | 3.20% | 1,210,684 |
| Oct 1, 2025 | 93.12 | 93.99 | 90.98 | 91.62 | 91.62 | -2.13% | 762,328 |
| Sep 30, 2025 | 94.00 | 94.32 | 92.30 | 93.61 | 93.61 | -1.06% | 1,158,695 |
| Sep 29, 2025 | 93.82 | 95.79 | 92.16 | 94.61 | 94.61 | 2.39% | 1,453,524 |
| Sep 26, 2025 | 93.99 | 94.55 | 91.85 | 92.40 | 92.40 | -1.92% | 878,689 |
| Sep 25, 2025 | 95.07 | 95.51 | 93.00 | 94.21 | 94.21 | -1.12% | 1,034,778 |
| Sep 24, 2025 | 98.50 | 99.30 | 94.85 | 95.28 | 95.28 | -2.79% | 1,099,177 |
| Sep 23, 2025 | 100.42 | 101.00 | 98.00 | 98.01 | 98.01 | -2.38% | 646,356 |
| Sep 22, 2025 | 99.46 | 101.01 | 98.71 | 100.40 | 100.40 | 0.78% | 978,013 |
| Sep 19, 2025 | 99.50 | 99.78 | 97.59 | 99.62 | 99.62 | 0.65% | 2,098,279 |
| Sep 18, 2025 | 99.08 | 99.66 | 96.99 | 98.98 | 98.98 | -0.01% | 1,247,254 |
| Sep 17, 2025 | 99.72 | 101.60 | 98.25 | 98.99 | 98.99 | -0.02% | 1,352,035 |
| Sep 16, 2025 | 100.99 | 101.46 | 98.52 | 99.01 | 99.01 | -2.11% | 990,550 |
| Sep 15, 2025 | 101.76 | 102.21 | 100.63 | 101.14 | 101.14 | 0.37% | 1,019,688 |
| Sep 12, 2025 | 103.48 | 103.48 | 99.96 | 100.77 | 100.77 | -3.08% | 1,052,410 |
| Sep 11, 2025 | 97.72 | 104.03 | 96.95 | 103.97 | 103.97 | 6.66% | 1,690,371 |
| Sep 10, 2025 | 98.33 | 98.33 | 96.58 | 97.48 | 97.48 | -0.86% | 1,107,623 |