Shake Shack Inc. (SHAK)
NYSE: SHAK
· Real-Time Price · USD
92.14
-1.85 (-1.97%)
At close: Oct 15, 2025, 3:59 PM
93.00
0.93%
After-hours: Oct 15, 2025, 07:58 PM EDT
SHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 89.98 | 94.07 | 89.65 | 93.99 | 93.99 | 2.83% | 910,291 |
| 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% | 1,747,000 |
| Oct 9, 2025 | 92.10 | 92.91 | 90.52 | 91.02 | 91.02 | -1.47% | 1,326,900 |
| 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% | 1,359,100 |
| Oct 6, 2025 | 94.24 | 96.62 | 92.22 | 95.62 | 95.62 | -1.21% | 1,386,100 |
| 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% | 1,099,200 |
| 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 |
Page 1 of 135