Shake Shack, Inc. Class A SHAK
NYSE · United States · Consumer Services
$58.68+0.80 (+1.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58.68 | +1.38% | $58.61 | $60.74 | $57.30 | 2.24M |
| 2026-09-29 | $57.88 | +0.63% | $58.22 | $58.36 | $56.76 | 2.27M |
| 2026-09-28 | $57.52 | +3.55% | $55.66 | $58.22 | $55.54 | 1.75M |
| 2026-09-25 | $55.55 | -3.31% | $57.49 | $58.08 | $55.48 | 1.53M |
| 2026-09-24 | $57.45 | -1.74% | $58.50 | $59.41 | $56.35 | 1.63M |
| 2026-09-23 | $58.47 | +0.65% | $57.59 | $58.82 | $56.24 | 1.51M |
| 2026-09-22 | $58.09 | +1.98% | $57.75 | $59.64 | $57.75 | 1.23M |
| 2026-09-21 | $56.96 | +3.79% | $55.51 | $57.40 | $55.16 | 1.63M |
| 2026-09-18 | $54.88 | -1.77% | $55.75 | $56.50 | $54.73 | 1.69M |
| 2026-09-17 | $55.87 | -1.38% | $57.40 | $57.78 | $55.82 | 1.35M |
| 2026-09-16 | $56.65 | -2.78% | $58.50 | $59.23 | $56.62 | 1.59M |
| 2026-09-15 | $58.27 | -8.25% | $62.87 | $62.89 | $57.73 | 1.65M |
| 2026-09-14 | $63.51 | -0.22% | $63.32 | $64.64 | $62.94 | 1.09M |
| 2026-09-11 | $63.65 | +3.16% | $62.11 | $64.32 | $61.57 | 1.41M |
| 2026-09-10 | $61.70 | -2.08% | $62.36 | $63.65 | $61.32 | 1.26M |
| 2026-09-09 | $63.01 | -6.51% | $66.87 | $66.93 | $62.94 | 1.51M |
| 2026-09-08 | $67.40 | -2.88% | $71.00 | $71.78 | $67.01 | 1.85M |
| 2026-09-04 | $69.40 | +0.14% | $69.28 | $70.87 | $69.02 | 988.40K |
| 2026-09-03 | $69.30 | +2.06% | $68.78 | $69.88 | $66.50 | 869.80K |
| 2026-09-02 | $67.90 | +0.41% | $67.20 | $70.90 | $67.17 | 1.04M |
| 2026-09-01 | $67.62 | -1.84% | $67.29 | $69.19 | $66.75 | 1.02M |
| 2026-08-31 | $68.89 | -1.43% | $69.00 | $70.75 | $68.74 | 883.60K |
| 2026-08-28 | $69.89 | -0.94% | $70.62 | $71.72 | $69.08 | 941.30K |
| 2026-08-27 | $70.55 | -3.28% | $72.46 | $72.80 | $69.94 | 860.00K |
| 2026-08-26 | $72.94 | -1.53% | $73.77 | $74.40 | $72.35 | 669.00K |
| 2026-08-25 | $74.07 | -1.82% | $75.22 | $75.78 | $73.92 | 716.50K |
| 2026-08-24 | $75.44 | -0.50% | $76.10 | $76.41 | $74.91 | 772.80K |
| 2026-08-21 | $75.82 | +2.67% | $74.38 | $75.89 | $74.33 | 886.90K |
| 2026-08-20 | $73.85 | +0.79% | $73.18 | $74.06 | $72.20 | 869.90K |
| 2026-08-19 | $73.27 | +3.21% | $72.50 | $74.39 | $71.57 | 1.29M |
| 2026-08-18 | $70.99 | -4.31% | $74.07 | $74.08 | $70.86 | 1.02M |
| 2026-08-17 | $74.19 | -0.87% | $74.42 | $74.69 | $73.45 | 1.15M |
| 2026-08-14 | $74.84 | +1.63% | $74.50 | $75.44 | $73.83 | 1.13M |
| 2026-08-13 | $73.64 | +1.07% | $73.51 | $74.50 | $72.27 | 1.27M |
| 2026-08-12 | $72.86 | +1.52% | $72.51 | $73.17 | $70.83 | 1.07M |
| 2026-08-11 | $71.77 | +0.45% | $71.50 | $72.79 | $70.39 | 1.20M |
| 2026-08-10 | $71.45 | +0.45% | $70.65 | $71.50 | $69.75 | 1.38M |
| 2026-08-07 | $71.13 | +1.27% | $70.56 | $71.35 | $69.27 | 1.46M |
| 2026-08-06 | $70.24 | -5.50% | $71.96 | $72.36 | $69.68 | 2.61M |
| 2026-08-05 | $74.33 | +12.25% | $67.00 | $74.50 | $64.01 | 8.97M |
| 2026-08-04 | $66.22 | +2.22% | $64.84 | $66.77 | $64.14 | 3.27M |
| 2026-08-03 | $64.78 | +3.24% | $63.82 | $65.90 | $63.71 | 1.87M |
| 2026-07-31 | $62.75 | -0.51% | $63.10 | $64.15 | $62.05 | 1.38M |
| 2026-07-30 | $63.07 | +0.03% | $63.68 | $64.36 | $61.53 | 1.66M |
| 2026-07-29 | $63.05 | -0.24% | $62.31 | $64.11 | $61.86 | 1.30M |
| 2026-07-28 | $63.20 | +2.65% | $62.10 | $63.33 | $61.21 | 1.81M |
| 2026-07-27 | $61.57 | +7.83% | $58.55 | $62.02 | $58.31 | 2.44M |
| 2026-07-24 | $57.10 | +1.98% | $56.30 | $57.75 | $56.01 | 1.41M |
| 2026-07-23 | $55.99 | +0.09% | $55.10 | $56.30 | $54.29 | 1.83M |
| 2026-07-22 | $55.94 | -0.89% | $56.29 | $56.60 | $55.13 | 1.74M |
| 2026-07-21 | $56.44 | -0.93% | $56.58 | $57.67 | $55.70 | 1.65M |
| 2026-07-20 | $56.97 | -1.78% | $58.41 | $58.41 | $56.04 | 1.57M |
| 2026-07-17 | $58.00 | -2.08% | $58.14 | $59.78 | $57.93 | 1.46M |
| 2026-07-16 | $59.23 | -1.28% | $60.71 | $61.15 | $58.87 | 1.71M |
| 2026-07-15 | $60.00 | -0.15% | $59.99 | $61.34 | $59.29 | 1.78M |
| 2026-07-14 | $60.09 | -3.36% | $62.71 | $62.74 | $59.56 | 1.80M |
| 2026-07-13 | $62.18 | +6.11% | $59.42 | $62.25 | $59.14 | 2.54M |
| 2026-07-10 | $58.60 | +4.05% | $56.96 | $59.47 | $56.32 | 2.47M |
| 2026-07-09 | $56.32 | +3.80% | $53.97 | $57.49 | $53.97 | 2.21M |
| 2026-07-08 | $54.26 | -1.20% | $53.42 | $54.32 | $52.12 | 2.09M |
| 2026-07-07 | $54.92 | +1.37% | $54.23 | $55.33 | $52.82 | 2.26M |
| 2026-07-06 | $54.18 | -4.06% | $55.60 | $56.65 | $53.38 | 2.35M |
| 2026-07-02 | $56.47 | -0.56% | $57.30 | $57.69 | $55.36 | 1.04M |
| 2026-07-01 | $56.79 | +1.37% | $56.58 | $57.85 | $55.72 | 1.31M |
| 2026-06-30 | $56.02 | +2.24% | $54.87 | $56.14 | $54.61 | 1.34M |
| 2026-06-29 | $54.79 | -3.66% | $56.22 | $56.63 | $54.46 | 1.72M |
| 2026-06-26 | $56.87 | +2.99% | $54.40 | $56.96 | $54.40 | 2.56M |
| 2026-06-25 | $55.22 | +0.86% | $55.34 | $55.94 | $54.31 | 1.33M |
| 2026-06-24 | $54.75 | +1.11% | $54.35 | $56.40 | $54.35 | 1.99M |
| 2026-06-23 | $54.15 | -2.80% | $55.26 | $56.15 | $53.59 | 1.58M |
| 2026-06-22 | $55.71 | -5.70% | $58.35 | $58.35 | $55.53 | 1.69M |
| 2026-06-18 | $59.08 | +0.49% | $59.43 | $60.19 | $58.20 | 1.92M |
| 2026-06-17 | $58.79 | -2.70% | $59.81 | $61.70 | $58.24 | 1.86M |
| 2026-06-16 | $60.42 | +3.46% | $58.65 | $61.74 | $58.65 | 2.69M |
| 2026-06-15 | $58.40 | +0.31% | $58.37 | $59.42 | $57.40 | 2.39M |
| 2026-06-12 | $58.22 | -0.19% | $58.01 | $59.05 | $56.50 | 1.90M |
| 2026-06-11 | $58.33 | +7.07% | $54.19 | $58.63 | $53.45 | 2.67M |
| 2026-06-10 | $54.48 | +1.30% | $53.22 | $55.37 | $52.79 | 1.96M |
| 2026-06-09 | $53.78 | +1.55% | $52.96 | $55.80 | $52.56 | 2.24M |
| 2026-06-08 | $52.96 | +1.18% | $52.89 | $54.15 | $51.60 | 2.55M |
| 2026-06-05 | $52.34 | -1.91% | $54.16 | $54.50 | $52.29 | 3.26M |
| 2026-06-04 | $53.36 | -3.91% | $56.25 | $57.31 | $53.07 | 2.77M |
| 2026-06-03 | $55.53 | -2.60% | $56.08 | $56.08 | $53.86 | 3.04M |
| 2026-06-02 | $57.01 | -8.37% | $56.47 | $58.00 | $54.71 | 6.78M |
| 2026-06-01 | $62.22 | -3.25% | $63.91 | $64.47 | $61.90 | 2.01M |
| 2026-05-29 | $64.31 | +3.51% | $62.25 | $65.74 | $62.24 | 1.95M |
| 2026-05-28 | $62.13 | -3.49% | $64.00 | $64.00 | $62.04 | 2.52M |
| 2026-05-27 | $64.38 | +4.14% | $62.35 | $65.64 | $61.98 | 4.12M |
| 2026-05-26 | $61.82 | -1.43% | $62.74 | $63.72 | $61.28 | 1.70M |
| 2026-05-22 | $62.72 | -0.18% | $62.83 | $63.40 | $61.83 | 1.47M |