Dark

SHAK
Shake Shack Inc.
stock NYSE

Market Open

Aug 11, 2026 12:41:30 PM EDT

71.28USD-0.252%(-0.18)378,172

61.06Bid 71.35Ask 10.29Spread

Pre-market

Aug 10, 2026 9:20:30 AM EDT

70.00USD-1.589%(-1.13)0

After-hours

Aug 10, 2026 4:08:30 PM EDT

71.45USD-0.021%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	71.2500	72.7900	70.980000	71.2800	-0.238%	378,172	0.000%
2026-08-10	70.6500	71.5000	69.750000	71.4500	+0.450%	1,383,881	-0.238%
2026-08-07	70.5600	71.3450	69.270000	71.1300	+1.267%	1,461,194	+0.211%
2026-08-06	71.9600	72.3600	69.675000	70.2400	-5.502%	2,610,720	+1.481%
2026-08-05	67.0000	74.5000	64.010000	74.3300	+12.247%	8,964,988	-4.103%
2026-08-04	64.8400	66.7700	64.135000	66.2200	+2.223%	3,274,627	+7.641%
2026-08-03	63.8200	65.9000	63.710000	64.7800	+3.235%	1,871,363	+10.034%
2026-07-31	63.1000	64.1500	62.050000	62.7500	-0.507%	1,378,296	+13.594%
2026-07-30	63.6800	64.3600	61.530000	63.0700	+0.032%	1,658,068	+13.017%
2026-07-29	62.3100	64.1150	61.860000	63.0500	-0.237%	1,302,750	+13.053%
2026-07-28	62.1000	63.3300	61.210000	63.2000	+2.647%	1,814,166	+12.785%
2026-07-27	58.5500	62.0200	58.310000	61.5700	+7.828%	2,444,245	+15.771%
2026-07-24	56.3000	57.7499	56.007500	57.1000	+1.982%	1,410,994	+24.834%
2026-07-23	55.1000	56.3000	54.291000	55.9900	+0.089%	1,830,996	+27.308%
2026-07-22	56.2900	56.6000	55.130000	55.9400	-0.886%	1,737,117	+27.422%
2026-07-21	56.5800	57.6700	55.700000	56.4400	-0.930%	1,646,476	+26.293%
2026-07-20	58.4100	58.4100	56.040000	56.9700	-1.776%	1,569,149	+25.118%
2026-07-17	58.1400	59.7750	57.930000	58.0000	-2.077%	1,460,564	+22.897%
2026-07-16	60.7100	61.1500	58.870000	59.2300	-1.283%	1,710,791	+20.344%
2026-07-15	59.9900	61.3400	59.290000	60.0000	-0.150%	1,776,471	+18.800%
2026-07-14	62.7100	62.7400	59.561000	60.0900	-3.361%	1,798,039	+18.622%
2026-07-13	59.4200	62.2500	59.140000	62.1800	+6.109%	2,538,515	+14.635%
2026-07-10	56.9600	59.4700	56.320000	58.6000	+4.048%	2,467,218	+21.638%
2026-07-09	53.9700	57.4900	53.970000	56.3200	+3.797%	2,209,970	+26.563%
2026-07-08	53.4200	54.3200	52.120000	54.2600	-1.202%	2,086,912	+31.367%
2026-07-07	54.2300	55.3300	52.820000	54.9200	+1.366%	2,259,490	+29.789%
2026-07-06	55.6000	56.6500	53.380000	54.1800	-4.055%	2,349,426	+31.561%
2026-07-02	57.3000	57.6900	55.360000	56.4700	-0.563%	1,043,111	+26.226%
2026-07-01	56.5800	57.8500	55.720000	56.7900	+1.375%	1,313,810	+25.515%
2026-06-30	54.8700	56.1400	54.610000	56.0200	+2.245%	1,341,955	+27.240%
2026-06-29	56.2200	56.6250	54.460000	54.7900	-3.657%	1,721,235	+30.097%
2026-06-26	54.4000	56.9600	54.400000	56.8700	+2.988%	2,556,436	+25.338%
2026-06-25	55.3400	55.9400	54.310000	55.2200	+0.858%	1,329,729	+29.084%
2026-06-24	54.3500	56.4000	54.350000	54.7500	+1.108%	1,992,691	+30.192%
2026-06-23	55.2600	56.1500	53.590000	54.1500	-2.800%	1,582,441	+31.634%
2026-06-22	58.3500	58.3500	55.530000	55.7100	-5.704%	1,687,402	+27.948%
2026-06-18	59.4300	60.1900	58.200000	59.0800	+0.493%	1,918,580	+20.650%
2026-06-17	59.8100	61.7000	58.240000	58.7900	-2.698%	1,864,978	+21.245%
2026-06-16	58.6500	61.7400	58.650000	60.4200	+3.459%	2,691,350	+17.974%
2026-06-15	58.3700	59.4206	57.400000	58.4000	+0.309%	2,386,963	+22.055%
2026-06-12	58.0100	59.0500	56.500000	58.2200	-0.189%	1,903,292	+22.432%
2026-06-11	54.1900	58.6300	53.450000	58.3300	+7.067%	2,667,941	+22.201%
2026-06-10	53.2200	55.3700	52.790000	54.4800	+1.302%	1,962,969	+30.837%
2026-06-09	52.9600	55.8000	52.555000	53.7800	+1.548%	2,242,443	+32.540%
2026-06-08	52.8900	54.1500	51.600000	52.9600	+1.185%	2,551,847	+34.592%
2026-06-05	54.1600	54.5000	52.290000	52.3400	-1.912%	3,261,586	+36.186%
2026-06-04	56.2500	57.3050	53.070000	53.3600	-3.908%	2,767,626	+33.583%
2026-06-03	56.0800	56.0800	53.860000	55.5300	-2.596%	3,044,465	+28.363%
2026-06-02	56.4700	58.0000	54.710000	57.0100	-8.374%	6,770,811	+25.031%
2026-06-01	63.9100	64.4700	61.900000	62.2200	-3.250%	2,006,567	+14.561%
2026-05-29	62.2500	65.7400	62.235000	64.3100	+3.509%	1,954,540	+10.838%
2026-05-28	64.0000	64.0000	62.040000	62.1300	-3.495%	2,522,088	+14.727%
2026-05-27	62.3550	65.6400	61.980000	64.3800	+4.141%	4,124,466	+10.718%
2026-05-26	62.7350	63.7200	61.280000	61.8200	-1.435%	1,697,491	+15.302%
2026-05-22	62.8300	63.3950	61.830000	62.7200	-0.175%	1,472,827	+13.648%
2026-05-21	62.1300	63.8950	61.250000	62.8300	-1.008%	1,983,562	+13.449%
2026-05-20	64.1000	64.1000	60.857400	63.4700	-1.014%	2,351,392	+12.305%
2026-05-19	61.8000	64.4700	61.410100	64.1200	+7.422%	3,192,252	+11.167%
2026-05-18	59.9000	61.4700	59.490000	59.6900	-1.192%	2,539,609	+19.417%
2026-05-15	60.8900	62.0200	59.930000	60.4100	-2.376%	2,736,906	+17.994%
2026-05-14	65.1000	65.3606	61.680000	61.8800	-3.176%	2,362,544	+15.191%
2026-05-13	65.4300	66.3100	63.830000	63.9100	-3.211%	1,818,490	+11.532%
2026-05-12	64.3500	67.4700	64.250000	66.0300	+2.372%	3,124,178	+7.951%
2026-05-11	69.5100	69.7000	63.510000	64.5000	-8.041%	6,441,805	+10.512%
2026-05-08	70.6100	72.0000	69.240000	70.1400	+1.300%	5,004,072	+1.625%
2026-05-07	70.8000	71.5500	67.205000	69.2400	-28.264%	14,643,754	+2.946%
2026-05-06	98.8000	99.5700	94.795000	96.5200	-0.093%	2,361,104	-26.150%
2026-05-05	95.5300	96.9700	94.930000	96.6100	+1.088%	1,180,481	-26.219%
2026-05-04	99.0500	99.1600	94.565000	95.5700	-2.837%	1,476,566	-25.416%
2026-05-01	103.2200	103.2200	97.760100	98.3600	-4.002%	1,549,029	-27.532%
2026-04-30	101.7500	103.8700	100.000000	102.4600	+1.839%	827,133	-30.431%
2026-04-29	99.5600	103.4500	98.580100	100.6100	+0.459%	957,686	-29.152%
2026-04-28	100.4900	101.5200	99.420100	100.1500	-1.281%	863,159	-28.827%
2026-04-27	103.1900	103.7500	100.210000	101.4500	-1.524%	1,017,198	-29.739%
2026-04-24	99.0900	103.9299	98.320000	103.0200	+5.564%	1,153,838	-30.810%
2026-04-23	98.7300	101.2200	97.000000	97.5900	-1.514%	674,478	-26.960%
2026-04-22	102.5600	103.0300	98.750000	99.0900	-2.643%	819,102	-28.065%
2026-04-21	104.1700	106.8400	101.580000	101.7800	-2.780%	890,193	-29.967%
2026-04-20	102.9500	104.9100	102.255000	104.6900	+0.925%	961,515	-31.913%
2026-04-17	102.9400	106.2000	102.870000	103.7300	+3.990%	1,490,485	-31.283%
2026-04-16	101.0400	102.0350	98.460000	99.7500	-1.404%	1,169,048	-28.541%
2026-04-15	103.2400	104.6900	101.060000	101.1700	-1.547%	1,197,673	-29.544%
2026-04-14	100.4900	103.6400	100.490000	102.7600	+2.096%	1,074,197	-30.634%
2026-04-13	97.6400	101.1800	96.145000	100.6500	+2.069%	1,154,749	-29.180%
2026-04-10	100.0000	100.8118	98.010000	98.6100	+1.087%	1,136,477	-27.715%
2026-04-09	97.3900	99.1500	96.285000	97.5500	-0.317%	1,126,784	-26.930%
2026-04-08	96.6300	100.5100	96.060000	97.8600	+5.453%	1,431,067	-27.161%
2026-04-07	92.3500	92.9400	90.900000	92.8000	+0.466%	585,461	-23.190%
2026-04-06	88.8400	93.3900	88.840000	92.3700	+3.403%	842,999	-22.832%
2026-04-02	88.7000	91.1250	86.650000	89.3300	-1.500%	1,031,626	-20.206%
2026-04-01	90.5000	92.7600	89.300000	90.6900	+2.509%	1,106,303	-21.403%
2026-03-31	86.5600	89.2600	86.238300	88.4700	+5.914%	1,331,158	-19.430%
2026-03-30	83.1500	84.4800	81.615000	83.5300	+2.718%	866,801	-14.665%
2026-03-27	84.2300	84.9900	79.908000	81.3200	-4.419%	1,360,071	-12.346%
2026-03-26	88.3200	89.3600	84.995000	85.0800	-4.939%	1,018,300	-16.220%
2026-03-25	91.0500	91.5700	86.300000	89.5000	-0.600%	1,118,166	-20.358%
2026-03-24	89.0600	91.2300	88.260000	90.0400	-0.913%	1,141,184	-20.835%
2026-03-23	89.8600	94.8500	89.465000	90.8700	+3.697%	1,577,178	-21.558%
2026-03-20	89.0200	89.9000	86.270000	87.6300	-0.601%	1,626,112	-18.658%
2026-03-19	86.1300	89.4950	84.920000	88.1600	+1.217%	1,054,293	-19.147%
2026-03-18	90.1800	90.8000	86.885000	87.1000	-3.757%	1,129,874	-18.163%
2026-03-17	91.0100	93.2000	90.300000	90.5000	-0.055%	1,179,216	-21.238%
2026-03-16	88.0500	90.8600	87.945000	90.5500	+4.176%	1,119,011	-21.281%
2026-03-13	87.7100	88.7700	86.450000	86.9200	+0.127%	1,623,710	-17.994%
2026-03-12	91.1000	91.2899	86.810000	86.8100	-6.232%	1,900,092	-17.890%
2026-03-11	95.6800	96.7200	90.440000	92.5800	-2.956%	1,621,249	-23.007%
2026-03-10	94.0900	98.5000	93.090000	95.4000	-0.282%	1,124,939	-25.283%
2026-03-09	92.8500	95.8800	88.710000	95.6700	+2.376%	1,374,492	-25.494%
2026-03-06	96.8100	97.8000	92.415000	93.4500	-3.451%	1,770,226	-23.724%
2026-03-05	97.0000	101.0000	94.710000	96.7900	-0.626%	1,205,429	-26.356%
2026-03-04	96.6800	97.7850	94.940000	97.4000	+1.384%	986,481	-26.817%
2026-03-03	91.7300	97.0000	90.940000	96.0700	+1.726%	1,316,490	-25.804%
2026-03-02	94.0000	96.3600	91.010000	94.4400	-1.635%	1,901,086	-24.524%
2026-02-27	94.8300	96.3900	91.410000	96.0100	-2.637%	2,343,132	-25.758%
2026-02-26	104.4100	107.4600	98.335000	98.6100	+7.034%	4,637,381	-27.715%
2026-02-25	89.6300	92.6300	89.505000	92.1300	+3.065%	2,105,462	-22.631%
2026-02-24	88.8500	89.7500	87.500000	89.3900	-0.190%	1,186,424	-20.260%
2026-02-23	91.8900	92.0100	88.000000	89.5600	-4.275%	1,210,819	-20.411%
2026-02-20	92.6300	94.4300	90.940000	93.5600	+0.408%	1,186,908	-23.814%
2026-02-19	92.3200	93.9600	91.412200	93.1800	-1.062%	867,459	-23.503%
2026-02-18	92.0000	96.8200	91.611000	94.1800	+2.985%	1,294,454	-24.315%
2026-02-17	89.6300	91.6000	87.010000	91.4500	+3.744%	1,472,491	-22.056%
2026-02-13	89.0900	90.3500	86.910000	88.1500	-0.877%	1,348,150	-19.138%
2026-02-12	98.6300	99.2900	88.620000	88.9300	-8.357%	1,544,502	-19.847%
2026-02-11	96.7300	98.5199	94.810000	97.0400	+1.347%	1,055,118	-26.546%
2026-02-10	96.5200	97.7400	95.570000	95.7500	-1.482%	1,002,137	-25.556%
2026-02-09	98.4400	99.3900	96.770000	97.1900	-1.129%	899,018	-26.659%
2026-02-06	93.4200	99.3500	93.050000	98.3000	+5.619%	1,621,351	-27.487%
2026-02-05	95.8000	97.1850	91.839000	93.0700	-1.492%	1,217,787	-23.412%
2026-02-04	93.3700	95.9099	92.315000	94.4800	+0.865%	998,111	-24.555%
2026-02-03	92.8000	96.2900	91.860000	93.6700	+1.025%	1,570,792	-23.903%
2026-02-02	89.8700	94.2950	89.500000	92.7200	+4.686%	1,907,199	-23.123%
2026-01-30	87.8500	89.4800	87.570000	88.5700	+0.613%	1,314,538	-19.521%
2026-01-29	87.8050	89.7100	86.540000	88.0300	+0.182%	1,249,806	-19.028%
2026-01-28	89.6900	91.7400	87.490000	87.8700	+0.630%	1,146,446	-18.880%
2026-01-27	89.4800	90.5400	87.100000	87.3200	-3.588%	1,901,919	-18.369%
2026-01-26	91.5500	92.4350	88.510000	90.5700	-1.821%	2,802,962	-21.298%
2026-01-23	91.9500	92.6100	89.770000	92.2500	-0.367%	990,580	-22.732%
2026-01-22	95.4900	97.0499	92.360000	92.5900	-2.342%	1,233,086	-23.015%
2026-01-21	96.1500	96.8900	93.270000	94.8100	-2.419%	1,610,853	-24.818%
2026-01-20	99.1900	99.6000	95.780000	97.1600	-1.977%	1,865,756	-26.636%
2026-01-16	101.3300	102.1050	98.930000	99.1200	-1.637%	933,088	-28.087%
2026-01-15	100.0000	102.9600	98.400000	100.7700	+0.841%	1,340,726	-29.265%
2026-01-14	98.0000	99.9300	96.925000	99.9300	+1.503%	1,199,749	-28.670%
2026-01-13	96.0900	100.0400	96.010000	98.4500	+1.789%	1,837,874	-27.598%
2026-01-12	90.6000	98.9900	88.243100	96.7200	+3.677%	2,813,002	-26.303%
2026-01-09	91.5800	93.3000	89.050000	93.2900	+1.623%	1,732,277	-23.593%
2026-01-08	90.0700	94.2499	90.010000	91.8000	+1.380%	2,216,937	-22.353%
2026-01-07	90.4200	92.5200	89.750000	90.5500	+0.813%	1,682,721	-21.281%
2026-01-06	85.8600	91.3100	85.700000	89.8200	+7.556%	2,582,046	-20.641%
2026-01-05	83.2300	85.5000	83.230000	83.5100	+0.048%	1,563,979	-14.645%
2026-01-02	82.6300	83.7150	81.175000	83.4700	+2.834%	1,169,740	-14.604%
2025-12-31	79.8800	81.8100	79.370000	81.1700	+1.526%	1,596,339	-12.184%
2025-12-30	81.8200	82.2000	79.550000	79.9500	-2.405%	2,040,616	-10.844%
2025-12-29	82.9000	83.5300	80.480000	81.9200	-2.197%	1,353,914	-12.988%
2025-12-26	84.5700	85.0600	83.450000	83.7600	-1.586%	916,333	-14.900%
2025-12-24	84.9800	85.5600	84.240900	85.1100	+0.188%	501,336	-16.250%
2025-12-23	83.7500	85.2900	81.980000	84.9500	+1.700%	1,496,473	-16.092%
2025-12-22	85.5900	86.2800	82.439700	83.5300	-2.543%	1,419,700	-14.665%
2025-12-19	85.8600	86.9850	85.020000	85.7100	-0.764%	1,538,009	-16.836%
2025-12-18	85.7600	88.5000	85.210000	86.3700	+4.958%	2,209,651	-17.471%
2025-12-17	83.0000	83.4100	81.300000	82.2900	+0.747%	2,388,582	-13.380%
2025-12-16	83.1700	84.2500	80.820000	81.6800	-2.355%	1,742,856	-12.733%
2025-12-15	83.0000	85.2000	81.795000	83.6500	+0.589%	2,008,467	-14.788%
2025-12-12	80.3300	85.5599	80.320000	83.1600	+4.987%	2,629,569	-14.286%
2025-12-11	77.5100	80.0000	77.480000	79.2100	+2.710%	1,645,640	-10.011%
2025-12-10	79.1100	80.0000	76.510000	77.1200	-2.626%	2,149,045	-7.573%
2025-12-09	77.3300	82.4599	77.280000	79.2000	+1.721%	2,642,037	-10.000%
2025-12-08	79.4700	80.1100	77.295000	77.8600	-0.218%	1,723,674	-8.451%
2025-12-05	80.2800	80.3000	76.595000	78.0300	-2.609%	2,811,596	-8.651%
2025-12-04	83.6800	84.1600	79.920000	80.1200	-3.713%	1,888,130	-11.033%
2025-12-03	84.2600	85.9400	82.850000	83.2100	-1.782%	1,544,792	-14.337%
2025-12-02	87.0100	87.7700	84.680000	84.7200	-1.626%	1,255,800	-15.864%
2025-12-01	86.5000	88.3500	85.990000	86.1200	-1.555%	1,704,709	-17.232%
2025-11-28	88.4400	89.3450	87.200000	87.4800	-1.130%	619,216	-18.519%
2025-11-26	87.2900	90.3400	87.175000	88.4800	+1.713%	1,575,255	-19.439%
2025-11-25	84.4400	89.5200	84.260000	86.9900	+0.450%	2,017,875	-18.060%
2025-11-24	88.0000	89.0300	85.740000	86.6000	-1.814%	1,219,084	-17.691%
2025-11-21	83.8000	89.2650	83.580000	88.2000	+5.376%	1,015,059	-19.184%
2025-11-20	84.9400	87.3500	83.120000	83.7000	-0.641%	1,170,749	-14.839%
2025-11-19	86.7100	87.3900	83.850000	84.2400	-2.364%	793,170	-15.385%
2025-11-18	86.1900	87.0421	84.910000	86.2800	-0.953%	869,166	-17.385%
2025-11-17	90.6100	91.4250	85.970000	87.1100	-3.788%	1,261,220	-18.172%
2025-11-14	91.2600	92.7900	89.000000	90.5400	+0.332%	1,202,633	-21.272%
2025-11-13	93.9100	94.8200	90.150000	90.2400	-3.652%	1,000,839	-21.011%
2025-11-12	93.2300	96.2800	92.740000	93.6600	+1.419%	1,193,952	-23.895%
2025-11-11	93.3700	93.6881	90.935000	92.3500	-1.682%	784,117	-22.815%
2025-11-10	92.6600	94.9000	92.660000	93.9300	+3.095%	1,200,038	-24.114%
2025-11-07	91.4600	92.4300	89.060000	91.1100	-0.870%	1,131,882	-21.765%
2025-11-06	94.8700	95.4535	91.710000	91.9100	-3.990%	963,314	-22.446%
2025-11-05	94.6800	96.7500	92.130100	95.7300	+1.366%	1,045,970	-25.541%
2025-11-04	92.4600	96.5200	91.980000	94.4400	+0.973%	1,537,374	-24.524%
2025-11-03	97.0000	97.8000	93.220000	93.5300	-3.088%	1,572,080	-23.789%
2025-10-31	91.5300	97.3950	90.730100	96.5100	+5.614%	2,256,502	-26.142%
2025-10-30	92.2300	95.2100	85.270000	91.3800	+1.748%	3,619,980	-21.996%
2025-10-29	90.4200	92.3900	89.100000	89.8100	-1.503%	2,234,887	-20.632%
2025-10-28	92.8900	93.6500	91.130000	91.1800	-2.325%	1,307,288	-21.825%
2025-10-27	93.0600	94.9400	92.590000	93.3500	+1.633%	1,311,290	-23.642%
2025-10-24	92.1900	93.0856	91.750000	91.8500	+0.470%	1,335,309	-22.395%
2025-10-23	90.5000	91.8500	88.730000	91.4200	+0.550%	1,799,323	-22.030%
2025-10-22	92.7600	93.5000	90.830000	90.9200	-2.770%	1,237,294	-21.601%
2025-10-21	91.6100	93.6800	91.000100	93.5100	+0.983%	846,740	-23.773%
2025-10-20	93.4800	94.6800	91.140000	92.6000	+0.445%	899,285	-23.024%
2025-10-17	92.8300	94.8000	92.160000	92.1900	-1.147%	1,359,309	-22.681%
2025-10-16	91.3700	93.3300	91.370000	93.2600	+1.216%	960,886	-23.569%
2025-10-15	94.7400	96.2200	92.100000	92.1400	-1.968%	994,443	-22.639%
2025-10-14	89.9800	94.0700	89.650000	93.9900	+2.834%	923,020	-24.162%
2025-10-13	88.5000	91.6800	88.425000	91.4000	+5.348%	1,041,625	-22.013%
2025-10-10	90.8900	91.4810	86.668000	86.7600	-4.680%	1,746,998	-17.842%
2025-10-09	92.1000	92.9100	90.520100	91.0200	-1.472%	1,326,865	-21.688%
2025-10-08	93.3300	93.3300	92.240000	92.3800	-0.613%	737,994	-22.840%
2025-10-07	95.5200	95.8208	92.560000	92.9500	-2.792%	1,359,092	-23.314%
2025-10-06	94.2400	96.6200	92.220000	95.6200	-1.209%	1,386,087	-25.455%
2025-10-03	94.2800	97.2100	93.810000	96.7900	+2.369%	1,093,538	-26.356%
2025-10-02	91.8800	94.6000	90.620000	94.5500	+3.198%	1,210,684	-24.611%
2025-10-01	93.1200	93.9900	90.980000	91.6200	-2.126%	762,328	-22.200%
2025-09-30	94.0000	94.3200	92.300000	93.6100	-1.057%	1,158,695	-23.854%
2025-09-29	93.8200	95.7900	92.155200	94.6100	+2.392%	1,453,524	-24.659%
2025-09-26	93.9900	94.5500	91.850000	92.4000	-1.921%	878,689	-22.857%
2025-09-25	95.0700	95.5073	93.000000	94.2100	-1.123%	1,034,778	-24.339%
2025-09-24	98.5000	99.3000	94.850000	95.2800	-2.785%	1,099,177	-25.189%
2025-09-23	100.4200	101.0000	98.000000	98.0100	-2.380%	646,356	-27.273%
2025-09-22	99.4600	101.0100	98.710000	100.4000	+0.783%	978,013	-29.004%
2025-09-19	99.5000	99.7800	97.590000	99.6200	+0.647%	2,098,279	-28.448%
2025-09-18	99.0800	99.6550	96.990000	98.9800	-0.010%	1,247,254	-27.985%
2025-09-17	99.7200	101.5950	98.250000	98.9900	-0.020%	1,352,035	-27.993%
2025-09-16	100.9900	101.4600	98.520000	99.0100	-2.106%	990,550	-28.007%
2025-09-15	101.7600	102.2100	100.630000	101.1400	+0.367%	1,019,688	-29.523%
2025-09-12	103.4800	103.4800	99.955000	100.7700	-3.078%	1,052,410	-29.265%
2025-09-11	97.7200	104.0300	96.950000	103.9700	+6.658%	1,690,371	-31.442%
2025-09-10	98.3300	98.3300	96.580000	97.4800	-0.864%	1,107,623	-26.877%
2025-09-09	97.2900	99.3100	95.736100	98.3300	+0.758%	1,352,381	-27.509%
2025-09-08	99.9900	100.5300	97.025000	97.5900	-2.585%	1,509,158	-26.960%
2025-09-05	102.0200	103.5400	99.522400	100.1800	-1.659%	1,857,279	-28.848%
2025-09-04	105.1700	105.5800	101.500000	101.8700	-3.147%	1,237,488	-30.028%
2025-09-03	105.4000	106.6750	104.430000	105.1800	-0.388%	1,071,475	-32.230%
2025-09-02	104.8000	106.0600	104.020000	105.5900	-0.387%	882,571	-32.494%
2025-08-29	105.1900	106.1000	104.380000	106.0000	+0.076%	1,004,468	-32.755%
2025-08-28	106.5000	107.4872	105.230000	105.9200	-0.787%	1,049,893	-32.704%
2025-08-27	105.5300	107.2950	105.530000	106.7600	+1.079%	824,658	-33.233%
2025-08-26	104.2900	106.6600	104.030000	105.6200	+1.110%	1,402,934	-32.513%
2025-08-25	103.3700	105.4385	102.600000	104.4600	+0.462%	1,071,597	-31.763%
2025-08-22	101.3600	105.2400	101.353500	103.9800	+3.422%	1,160,906	-31.448%
2025-08-21	102.1500	102.2500	99.830000	100.5400	-2.046%	971,716	-29.103%
2025-08-20	104.7800	104.7800	101.070000	102.6400	-1.799%	1,369,356	-30.553%
2025-08-19	105.4100	106.2350	103.775000	104.5200	-0.296%	833,438	-31.803%
2025-08-18	106.3300	106.7200	104.710000	104.8300	-1.982%	829,706	-32.004%
2025-08-15	106.2600	107.2300	105.655000	106.9500	+1.240%	718,213	-33.352%
2025-08-14	107.0000	107.3650	104.900000	105.6400	-2.285%	1,344,323	-32.526%
2025-08-13	109.4300	109.6800	105.820000	108.1100	-2.003%	1,793,574	-34.067%
2025-08-12	107.3900	110.6700	106.573700	110.3200	+3.948%	1,292,148	-35.388%
2025-08-11	105.7500	107.0700	104.770000	106.1300	+0.502%	1,110,726	-32.837%
2025-08-08	111.7600	111.7600	105.150000	105.6000	-5.849%	2,088,735	-32.500%
2025-08-07	114.2600	114.3850	110.390000	112.1600	-0.717%	1,007,870	-36.448%
2025-08-06	113.9900	114.8418	111.916200	112.9700	-0.982%	964,690	-36.904%
2025-08-05	116.0000	117.6000	113.883700	114.0900	-1.195%	2,132,673	-37.523%
2025-08-04	112.5200	115.8000	110.800000	115.4700	+3.246%	2,535,454	-38.270%
2025-08-01	118.1900	118.5650	111.000000	111.8400	-7.063%	3,512,032	-36.266%
2025-07-31	126.9200	127.6500	113.010000	120.3400	-14.598%	10,013,313	-40.768%
2025-07-30	139.0000	142.2000	138.635000	140.9100	+2.764%	1,502,745	-49.415%
2025-07-29	138.3000	138.3000	134.750000	137.1200	-0.767%	1,073,745	-48.016%
2025-07-28	138.0800	139.7200	136.330000	138.1800	+0.575%	1,495,404	-48.415%
2025-07-25	135.3700	137.4700	133.850000	137.3900	+2.745%	951,993	-48.118%
2025-07-24	135.6300	136.4200	133.010100	133.7200	-2.940%	939,963	-46.695%
2025-07-23	135.7300	138.6400	135.010000	137.7700	+2.424%	760,993	-48.262%
2025-07-22	134.8400	136.3100	132.930000	134.5100	+0.082%	547,021	-47.008%
2025-07-21	135.4300	136.3050	134.160000	134.4000	-0.341%	631,156	-46.964%
2025-07-18	136.0100	136.0100	133.440000	134.8600	-0.052%	842,227	-47.145%
2025-07-17	134.9800	137.1400	132.410100	134.9300	-1.425%	1,304,364	-47.173%
2025-07-16	137.9800	139.0450	135.290000	136.8800	-0.175%	882,356	-47.925%
2025-07-15	140.6800	140.6800	136.900000	137.1200	-2.085%	786,676	-48.016%
2025-07-14	139.8700	141.7800	139.000000	140.0400	-0.007%	970,792	-49.100%
2025-07-11	141.8500	142.0500	138.560000	140.0500	-1.394%	912,411	-49.104%
2025-07-10	140.9000	144.6500	140.330000	142.0300	+0.924%	880,476	-49.813%
2025-07-09	141.2300	141.2300	138.220000	140.7300	+1.157%	1,405,370	-49.350%
2025-07-08	138.6300	140.1900	138.001000	139.1200	-0.919%	1,115,586	-48.764%
2025-07-07	140.5800	142.8500	138.930000	140.4100	-1.085%	1,092,678	-49.234%
2025-07-03	140.1600	142.5100	138.010000	141.9500	+0.488%	525,429	-49.785%
2025-07-02	138.6900	141.6500	138.000000	141.2600	+2.081%	1,406,753	-49.540%
2025-07-01	138.9100	140.5260	137.020000	138.3800	-1.579%	1,236,102	-48.490%
2025-06-30	139.8800	141.0600	138.215000	140.6000	+1.531%	1,039,987	-49.303%
2025-06-27	138.7400	139.0400	135.280000	138.4800	+0.043%	1,707,979	-48.527%
2025-06-26	136.0700	140.9699	134.270000	138.4200	+3.376%	1,653,219	-48.505%
2025-06-25	135.8000	137.0750	133.080000	133.9000	-0.022%	788,577	-46.766%
2025-06-24	137.7700	139.6400	133.830000	133.9300	-1.166%	1,232,527	-46.778%
2025-06-23	132.2300	136.9050	127.260700	135.5100	+1.880%	1,168,214	-47.399%
2025-06-20	130.0000	133.1100	129.449800	133.0100	+3.494%	1,786,677	-46.410%
2025-06-18	125.6200	129.1000	123.170000	128.5200	+2.644%	1,573,963	-44.538%
2025-06-17	125.9000	126.5500	124.120000	125.2100	-1.572%	899,977	-43.072%
2025-06-16	125.6200	129.5826	125.365000	127.2100	+2.829%	1,363,321	-43.967%
2025-06-13	124.8900	127.2104	123.520100	123.7100	-3.472%	966,446	-42.381%
2025-06-12	126.1400	128.3100	125.658000	128.1600	+0.392%	936,458	-44.382%
2025-06-11	126.3800	128.2500	125.890600	127.6600	+1.867%	797,080	-44.164%
2025-06-10	124.9500	127.2500	123.950000	125.3200	+0.659%	1,010,991	-43.122%
2025-06-09	129.9000	129.9000	124.500000	124.5000	-3.630%	1,326,582	-42.747%
2025-06-06	129.8300	129.8300	126.470100	129.1900	+0.647%	1,045,694	-44.825%
2025-06-05	127.0800	131.3750	126.668800	128.3600	+1.111%	2,067,805	-44.469%
2025-06-04	127.4800	128.1200	126.390000	126.9500	-0.431%	977,170	-43.852%
2025-06-03	128.5000	129.1222	125.430000	127.5000	-0.693%	1,643,193	-44.094%
2025-06-02	126.5200	128.3900	123.037000	128.3900	-1.079%	2,078,975	-44.482%
2025-05-30	125.9600	130.6142	125.590000	129.7900	+2.487%	1,156,631	-45.081%
2025-05-29	127.5100	129.6050	125.700000	126.6400	+0.055%	1,466,633	-43.714%
2025-05-28	125.7000	127.2800	125.700000	126.5700	+0.174%	886,760	-43.683%
2025-05-27	119.7800	126.5800	119.490000	126.3500	+7.422%	2,223,372	-43.585%
2025-05-23	114.4700	118.2700	113.693200	117.6200	+0.281%	1,417,675	-39.398%
2025-05-22	114.1000	118.5650	113.980000	117.2900	+2.778%	1,245,405	-39.228%
2025-05-21	115.4000	116.6550	113.580000	114.1200	-2.653%	1,186,182	-37.539%
2025-05-20	116.1200	118.0500	115.800000	117.2300	-0.111%	1,149,203	-39.196%
2025-05-19	115.0150	118.3600	114.000000	117.3600	-1.535%	1,566,732	-39.264%
2025-05-16	117.0400	119.3200	116.250000	119.1900	+1.793%	1,128,227	-40.196%
2025-05-15	115.7600	118.1200	114.592500	117.0900	+0.783%	1,206,047	-39.124%
2025-05-14	113.9200	116.3700	113.620100	116.1800	+1.966%	1,258,213	-38.647%
2025-05-13	113.8600	115.3000	112.255000	113.9400	+0.823%	1,625,310	-37.441%
2025-05-12	110.1200	113.7400	110.000000	113.0100	+7.783%	2,042,899	-36.926%
2025-05-09	102.9400	105.1050	102.570000	104.8500	+1.481%	1,218,589	-32.017%
2025-05-08	103.1200	104.0900	101.790000	103.3200	+1.364%	1,397,927	-31.010%
2025-05-07	99.2800	102.3286	98.905000	101.9300	+3.293%	2,090,006	-30.070%
2025-05-06	94.6500	99.4600	94.399500	98.6800	+2.333%	1,763,861	-27.767%
2025-05-05	93.0000	98.8200	92.830000	96.4300	+2.183%	2,294,659	-26.081%
2025-05-02	90.2000	96.1900	90.130000	94.3700	+6.380%	2,413,990	-24.468%
2025-05-01	93.5300	94.9690	87.000000	88.7100	+1.106%	4,602,451	-19.648%
2025-04-30	85.8900	87.8850	84.010000	87.7400	-0.589%	2,553,045	-18.760%
2025-04-29	89.1300	89.4600	86.100000	88.2600	-1.572%	2,261,326	-19.239%
2025-04-28	90.6900	92.2000	88.142700	89.6700	-1.277%	1,167,121	-20.509%
2025-04-25	88.7100	91.3000	88.710000	90.8300	+0.956%	821,701	-21.524%
2025-04-24	87.4300	89.9800	86.780000	89.9700	+2.250%	1,011,912	-20.774%
2025-04-23	89.4700	92.2000	87.578600	87.9900	+3.141%	1,359,527	-18.991%
2025-04-22	83.5000	86.4051	83.500000	85.3100	+3.406%	984,605	-16.446%
2025-04-21	81.6300	82.8700	80.975000	82.5000	-0.865%	979,650	-13.600%
2025-04-17	80.6500	83.8300	80.170000	83.2200	+3.443%	1,162,031	-14.348%
2025-04-16	80.6500	82.7500	78.900000	80.4500	-2.556%	881,555	-11.398%
2025-04-15	83.0000	84.9600	81.290000	82.5600	-0.530%	1,450,792	-13.663%
2025-04-14	85.3200	85.5500	81.830000	83.0000	+0.351%	1,087,280	-14.120%
2025-04-11	81.3000	83.3900	79.020000	82.7100	+0.608%	1,017,730	-13.819%
2025-04-10	85.0600	85.3550	78.500000	82.2100	-6.174%	1,414,093	-13.295%
2025-04-09	74.5100	88.4200	74.460000	87.6200	+15.517%	2,368,057	-18.649%
2025-04-08	81.4700	82.2500	74.770000	75.8500	-3.486%	1,556,968	-6.025%
2025-04-07	75.0000	82.8200	72.930000	78.5900	+0.038%	2,497,756	-9.301%
2025-04-04	79.8000	80.5200	74.000000	78.5600	-6.709%	2,719,990	-9.267%
2025-04-03	88.1800	89.3900	82.560000	84.2100	-12.015%	2,576,790	-15.354%
2025-04-02	89.1600	97.3100	89.160000	95.7100	+5.176%	1,320,249	-25.525%
2025-04-01	90.2200	91.4000	88.190000	91.0000	+3.210%	1,487,275	-21.670%
2025-03-31	86.1300	89.2000	83.870000	88.1700	-0.011%	1,090,413	-19.156%
2025-03-28	92.5100	92.9650	87.650000	88.1800	-5.811%	1,120,317	-19.165%
2025-03-27	92.7500	95.3399	91.750000	93.6200	+0.311%	828,965	-23.862%
2025-03-26	94.3800	95.8000	92.550000	93.3300	-2.160%	1,017,963	-23.626%
2025-03-25	95.6100	96.7500	94.400000	95.3900	-0.094%	751,569	-25.275%
2025-03-24	93.3000	95.9500	92.247400	95.4800	+5.270%	1,114,552	-25.346%
2025-03-21	89.0200	90.7200	87.060000	90.7000	+0.066%	1,095,549	-21.411%
2025-03-20	88.8300	91.6400	88.370000	90.6400	+1.003%	984,734	-21.359%
2025-03-19	85.9000	90.1900	85.500000	89.7400	+4.616%	1,061,550	-20.571%
2025-03-18	87.5400	88.0000	84.467098	85.7800	-2.611%	1,022,000	-16.904%
2025-03-17	86.8800	88.3299	85.550000	88.0800	+0.686%	1,299,584	-19.074%
2025-03-14	83.6700	87.8950	83.060000	87.4800	+5.690%	1,596,901	-18.519%
2025-03-13	87.4700	87.7500	81.310000	82.7700	-5.058%	2,037,423	-13.882%
2025-03-12	89.1100	90.3800	86.950000	87.1800	+0.507%	1,782,700	-18.238%
2025-03-11	88.0800	89.9050	85.540100	86.7400	-1.900%	1,577,901	-17.823%
2025-03-10	90.1000	91.0200	86.060000	88.4200	-4.349%	2,263,949	-19.385%
2025-03-07	93.1700	95.5700	90.310000	92.4400	-1.239%	1,698,079	-22.891%
2025-03-06	96.2300	98.8000	93.220000	93.6000	-5.579%	1,291,723	-23.846%
2025-03-05	100.1200	100.7350	98.270000	99.1300	-1.176%	1,007,587	-28.094%
2025-03-04	99.4600	103.5450	97.450000	100.3100	-2.403%	1,736,777	-28.940%
2025-03-03	109.0900	109.6700	102.195000	102.7800	-5.359%	1,349,820	-30.648%
2025-02-28	106.4600	108.7500	105.900000	108.6000	+1.657%	795,223	-34.365%
2025-02-27	110.5000	111.3800	106.110000	106.8300	-3.014%	874,936	-33.277%
2025-02-26	112.0000	113.4499	109.000000	110.1500	-0.497%	1,087,568	-35.288%
2025-02-25	114.0600	115.6000	108.000000	110.7000	-4.255%	2,043,908	-35.610%
2025-02-24	109.6700	115.8300	106.000000	115.6200	+6.347%	2,439,565	-38.350%
2025-02-21	123.3000	123.8700	108.480000	108.7200	-12.046%	3,259,546	-34.437%
2025-02-20	127.7900	129.0000	119.100000	123.6100	+11.130%	4,485,630	-42.335%

document.getElementById("CYRmX6").onerror = function(){this.style.display='none';}; .dark-mode .cKZCNF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKZCNF{ color: #333333; background-color: white; border: 2px solid #333333; }SHAKShake Shack Inc.stock NYSE

SHAK
Shake Shack Inc.
stock NYSE