Shake Shack Inc. (SHAK)
NYSE: SHAK
· Real-Time Price · USD
119.23
2.14 (1.83%)
At close: May 16, 2025, 3:59 PM
117.75
-1.24%
After-hours: May 16, 2025, 05:58 PM EDT
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 115.76 | 118.12 | 114.59 | 117.09 | 117.09 | n/a | 1,205,539 |
| May 14, 2025 | 113.92 | 116.37 | 113.62 | 116.18 | 116.18 | -0.78% | 1,258,213 |
| May 13, 2025 | 113.86 | 115.30 | 112.26 | 113.94 | 113.94 | -1.93% | 1,625,310 |
| May 12, 2025 | 110.12 | 113.74 | 110.00 | 113.01 | 113.01 | -0.82% | 2,042,900 |
| May 9, 2025 | 102.94 | 105.11 | 102.57 | 104.85 | 104.85 | -7.22% | 1,218,589 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.