Shake Shack Inc. (SHAK)
NYSE: SHAK
· Real-Time Price · USD
95.23
-2.78 (-2.84%)
At close: Sep 24, 2025, 3:59 PM
95.40
0.17%
Pre-market: Sep 25, 2025, 04:09 AM EDT
SHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 98.50 | 99.30 | 94.85 | 95.28 | 95.28 | -2.79% | 884,184 |
| 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% | 1,019,700 |
| 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 |
| Sep 9, 2025 | 97.29 | 99.31 | 95.74 | 98.33 | 98.33 | 0.76% | 1,352,400 |
| Sep 8, 2025 | 99.99 | 100.53 | 97.03 | 97.59 | 97.59 | -2.59% | 1,509,158 |
| Sep 5, 2025 | 102.02 | 103.54 | 99.52 | 100.18 | 100.18 | -1.66% | 1,857,279 |
| Sep 4, 2025 | 105.17 | 105.58 | 101.50 | 101.87 | 101.87 | -3.15% | 1,237,488 |
| Sep 3, 2025 | 105.40 | 106.68 | 104.43 | 105.18 | 105.18 | -0.39% | 1,071,475 |
| 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 |