Shake Shack Inc. (SHAK)
NYSE: SHAK
· Real-Time Price · USD
101.89
-3.29 (-3.13%)
At close: Sep 04, 2025, 3:59 PM
101.53
-0.35%
After-hours: Sep 04, 2025, 07:59 PM EDT
SHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 105.40 | 106.68 | 104.43 | 105.18 | 105.18 | -0.39% | 1,071,354 |
| Sep 2, 2025 | 104.80 | 106.06 | 104.02 | 105.59 | 105.59 | -0.39% | 882,600 |
| Aug 29, 2025 | 105.19 | 106.10 | 104.38 | 106.00 | 106.00 | 0.08% | 1,004,468 |
| Aug 28, 2025 | 106.50 | 107.49 | 105.23 | 105.92 | 105.92 | -0.79% | 1,049,893 |
| Aug 27, 2025 | 105.53 | 107.30 | 105.53 | 106.76 | 106.76 | 1.08% | 824,658 |
| Aug 26, 2025 | 104.29 | 106.66 | 104.03 | 105.62 | 105.62 | 1.11% | 1,402,934 |
| Aug 25, 2025 | 103.37 | 105.44 | 102.60 | 104.46 | 104.46 | 0.46% | 1,071,600 |
| Aug 22, 2025 | 101.36 | 105.24 | 101.35 | 103.98 | 103.98 | 3.42% | 1,160,906 |
| Aug 21, 2025 | 102.15 | 102.25 | 99.83 | 100.54 | 100.54 | -2.05% | 971,716 |
| Aug 20, 2025 | 104.78 | 104.78 | 101.07 | 102.64 | 102.64 | -1.80% | 1,369,356 |
| Aug 19, 2025 | 105.41 | 106.24 | 103.78 | 104.52 | 104.52 | -0.30% | 833,438 |
| Aug 18, 2025 | 106.33 | 106.72 | 104.71 | 104.83 | 104.83 | -1.98% | 829,706 |
| Aug 15, 2025 | 106.26 | 107.23 | 105.66 | 106.95 | 106.95 | 1.24% | 718,213 |
| Aug 14, 2025 | 107.00 | 107.37 | 104.90 | 105.64 | 105.64 | -2.28% | 1,344,323 |
| 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 |