Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shake Shack, Inc. Class A Common Stock (NY:SHAK)

103.32 +1.39 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 103.12 104.09 101.79 103.32 1,397,927 +1.39(+1.36%)
May 07, 2025 99.28 102.33 98.91 101.93 2,089,585 +3.25(+3.29%)
May 06, 2025 94.65 99.46 94.40 98.68 1,764,358 +2.25(+2.33%)
May 05, 2025 93.00 98.82 92.83 96.43 2,294,645 +2.06(+2.18%)
May 02, 2025 90.20 96.19 90.13 94.37 2,413,990 +5.66(+6.38%)
May 01, 2025 93.53 94.97 87.00 88.71 4,602,065 +0.97(+1.11%)
Apr 30, 2025 85.89 87.89 84.01 87.74 2,551,561 -0.52(-0.59%)
Apr 29, 2025 89.13 89.46 86.10 88.26 2,261,090 -1.41(-1.57%)
Apr 28, 2025 90.69 92.20 88.14 89.67 1,167,099 -1.16(-1.28%)
Apr 25, 2025 88.71 91.30 88.71 90.83 821,701 +0.86(+0.96%)
Apr 24, 2025 87.43 89.98 86.78 89.97 1,011,438 +1.98(+2.25%)
Apr 23, 2025 89.47 92.20 87.58 87.99 1,359,522 +2.68(+3.14%)
Apr 22, 2025 83.50 86.41 83.50 85.31 984,521 +2.81(+3.41%)
Apr 21, 2025 81.63 82.87 80.97 82.50 979,647 -0.72(-0.87%)
Apr 17, 2025 80.65 83.83 80.17 83.22 1,162,031 +2.77(+3.44%)
Apr 16, 2025 80.65 82.75 78.90 80.45 881,554 -2.11(-2.56%)
Apr 15, 2025 83.00 84.96 81.29 82.56 1,450,792 -0.44(-0.53%)
Apr 14, 2025 85.32 85.55 81.83 83.00 1,087,279 +0.29(+0.35%)
Apr 11, 2025 81.30 83.39 79.02 82.71 1,017,730 +0.50(+0.61%)
Apr 10, 2025 85.06 85.36 78.50 82.21 1,414,093 -5.41(-6.17%)
Apr 09, 2025 74.51 88.42 74.46 87.62 2,367,947 +11.77(+15.52%)
Apr 08, 2025 81.47 82.25 74.77 75.85 1,556,937 -2.74(-3.49%)
Apr 07, 2025 75.00 81.82 72.93 78.59 2,497,657 +0.03(+0.04%)
Apr 04, 2025 79.80 80.52 74.00 78.56 2,719,990 -5.65(-6.71%)
Apr 03, 2025 88.18 89.39 82.56 84.21 2,576,765 -11.50(-12.02%)
Apr 02, 2025 89.16 97.31 89.16 95.71 1,319,953 +4.71(+5.18%)
Apr 01, 2025 90.22 91.40 88.19 91.00 1,487,171 +2.83(+3.21%)
Mar 31, 2025 86.13 89.20 83.87 88.17 1,090,300 -0.01(-0.01%)
Mar 28, 2025 92.51 92.97 87.65 88.18 1,120,317 -5.44(-5.81%)
Mar 27, 2025 92.75 95.34 91.75 93.62 828,426 +0.29(+0.31%)
Mar 26, 2025 94.38 95.80 92.55 93.33 1,034,717 -2.06(-2.16%)
Mar 25, 2025 95.61 96.75 94.40 95.39 782,218 -0.09(-0.09%)
Mar 24, 2025 93.30 95.95 92.25 95.48 1,129,702 +4.78(+5.27%)
Mar 21, 2025 89.02 90.72 87.06 90.70 1,155,063 +0.06(+0.07%)
Mar 20, 2025 88.83 91.64 88.37 90.64 1,000,976 +0.90(+1.00%)
Mar 19, 2025 85.90 90.19 85.50 89.74 1,067,289 +3.96(+4.62%)
Mar 18, 2025 87.54 88.00 84.47 85.78 1,034,460 -2.30(-2.61%)
Mar 17, 2025 86.88 88.33 85.55 88.08 1,585,116 +0.60(+0.69%)
Mar 14, 2025 83.67 87.89 83.06 87.48 1,612,898 +4.71(+5.69%)
Mar 13, 2025 87.47 87.75 81.31 82.77 2,043,136 -4.41(-5.06%)
Mar 12, 2025 89.11 90.38 86.95 87.18 1,807,754 +0.44(+0.51%)
Mar 11, 2025 88.08 89.91 85.54 86.74 1,587,188 -1.68(-1.90%)
Mar 10, 2025 90.10 91.02 86.06 88.42 2,305,604 -4.02(-4.35%)
Mar 07, 2025 93.17 95.57 90.31 92.44 1,720,113 -1.16(-1.24%)
Mar 06, 2025 96.23 98.80 93.22 93.60 1,300,637 -5.53(-5.58%)
Mar 05, 2025 100.12 100.73 98.27 99.13 1,037,201 -1.18(-1.18%)
Mar 04, 2025 99.46 103.55 97.45 100.31 1,737,748 -2.47(-2.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.