Shake Shack Inc. (SHAK)
NYSE: SHAK
· Real-Time Price · USD
106.25
0.61 (0.58%)
At close: Aug 15, 2025, 12:48 PM
SHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 107.00 | 107.37 | 104.90 | 105.64 | 105.64 | -2.28% | 1,343,283 |
| Aug 13, 2025 | 109.43 | 109.68 | 105.82 | 108.11 | 108.11 | -2.00% | 1,793,600 |
| Aug 12, 2025 | 107.39 | 110.67 | 106.57 | 110.32 | 110.32 | 3.95% | 1,292,148 |
| Aug 11, 2025 | 105.75 | 107.07 | 104.77 | 106.13 | 106.13 | 0.50% | 1,110,726 |
| Aug 8, 2025 | 111.76 | 111.76 | 105.15 | 105.60 | 105.60 | -5.85% | 2,088,735 |
| Aug 7, 2025 | 114.26 | 114.39 | 110.39 | 112.16 | 112.16 | -0.72% | 1,007,870 |
| Aug 6, 2025 | 113.99 | 114.84 | 111.92 | 112.97 | 112.97 | -0.98% | 964,700 |
| Aug 5, 2025 | 116.00 | 117.60 | 113.88 | 114.09 | 114.09 | -1.20% | 2,132,700 |
| Aug 4, 2025 | 112.52 | 115.80 | 110.80 | 115.47 | 115.47 | 3.25% | 2,535,500 |
| 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% | 952,000 |
| 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% | 761,000 |
| 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 |