-
5 DAY PERFORMANCE
-2.73% -
1 MONTH PERFORMANCE
+3.84% -
3 MONTH PERFORMANCE
+19.24% -
6 MONTH PERFORMANCE
-3.02% -
YEAR-TO-DATE PERFORMANCE
+39.27% -
1 YEAR PERFORMANCE
+77.77%
Shake Shack Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $104.40 | $103.21 (-1.14%) | $105.03 | $101.65 | 780,937 | $4.10 B |
| 09/27/2024 | $106.49 | $104.71 (-1.67%) | $106.90 | $104.42 | 724,305 | $4.16 B |
| 09/26/2024 | $106.88 | $106.13 (-0.7%) | $110.05 | $104.69 | 984,618 | $4.22 B |
| 09/25/2024 | $104.11 | $105.75 (1.58%) | $107.12 | $103.72 | 655,600 | $4.20 B |
| 09/24/2024 | $105.00 | $104.15 (-0.81%) | $106.55 | $104.05 | 573,602 | $4.14 B |
| 09/23/2024 | $108.01 | $106.57 (-1.33%) | $108.01 | $105.37 | 632,439 | $4.24 B |
| 09/20/2024 | $107.58 | $106.94 (-0.59%) | $107.94 | $106.17 | 881,500 | $4.25 B |
| 09/19/2024 | $107.09 | $107.48 (0.36%) | $107.50 | $105.42 | 655,237 | $4.27 B |
| 09/18/2024 | $103.70 | $103.86 (0.15%) | $106.45 | $102.71 | 810,977 | $4.13 B |
| 09/17/2024 | $102.66 | $102.49 (-0.17%) | $103.64 | $101.86 | 691,876 | $4.07 B |
| 09/16/2024 | $101.93 | $101.80 (-0.13%) | $102.50 | $100.58 | 540,530 | $4.05 B |
| 09/13/2024 | $102.50 | $102.05 (-0.44%) | $103.37 | $100.53 | 845,438 | $4.06 B |
| 09/12/2024 | $99.96 | $101.80 (1.84%) | $102.11 | $98.76 | 703,335 | $4.05 B |
| 09/11/2024 | $95.87 | $99.30 (3.58%) | $99.56 | $95.52 | 598,530 | $3.95 B |
| 09/10/2024 | $95.54 | $97.04 (1.57%) | $97.33 | $94.28 | 901,755 | $3.86 B |
| 09/09/2024 | $93.96 | $95.58 (1.72%) | $100.19 | $93.96 | 1.20 M | $3.80 B |
| 09/06/2024 | $96.45 | $93.35 (-3.21%) | $97.15 | $92.66 | 746,515 | $3.71 B |
| 09/05/2024 | $99.06 | $96.13 (-2.96%) | $99.98 | $95.76 | 751,900 | $3.82 B |
| 09/04/2024 | $96.98 | $99.25 (2.34%) | $100.00 | $95.63 | 832,628 | $3.95 B |
| 09/03/2024 | $98.50 | $97.76 (-0.75%) | $99.59 | $96.67 | 971,945 | $3.89 B |
| 08/30/2024 | $102.45 | $99.41 (-2.97%) | $102.50 | $98.70 | 959,317 | $3.95 B |
| 08/29/2024 | $104.68 | $101.42 (-3.11%) | $105.93 | $101.32 | 771,930 | $4.03 B |
| 08/28/2024 | $104.43 | $104.66 (0.22%) | $106.37 | $103.80 | 837,800 | $4.16 B |
| 08/27/2024 | $106.88 | $107.42 (0.51%) | $107.68 | $105.09 | 632,511 | $4.27 B |
| 08/26/2024 | $109.00 | $107.67 (-1.22%) | $109.92 | $107.34 | 598,530 | $4.28 B |
| 08/23/2024 | $107.64 | $108.97 (1.24%) | $111.17 | $107.16 | 756,358 | $4.33 B |
| 08/22/2024 | $106.58 | $106.85 (0.25%) | $108.88 | $106.58 | 768,010 | $4.25 B |
| 08/21/2024 | $102.31 | $106.61 (4.2%) | $106.77 | $102.27 | 794,231 | $4.24 B |
| 08/20/2024 | $104.69 | $101.28 (-3.26%) | $105.96 | $101.19 | 910,900 | $4.03 B |
| 08/19/2024 | $104.50 | $104.69 (0.18%) | $107.51 | $102.50 | 1.10 M | $4.16 B |
| 08/16/2024 | $108.76 | $107.37 (-1.28%) | $110.75 | $107.22 | 831,300 | $4.27 B |
| 08/15/2024 | $106.01 | $109.49 (3.28%) | $110.77 | $106.01 | 1.39 M | $4.35 B |
| 08/14/2024 | $104.58 | $104.41 (-0.16%) | $104.63 | $102.81 | 720,045 | $4.15 B |
| 08/13/2024 | $102.92 | $103.74 (0.8%) | $104.26 | $101.66 | 945,516 | $4.12 B |
| 08/12/2024 | $102.23 | $102.63 (0.39%) | $102.70 | $101.29 | 776,915 | $4.08 B |
| 08/09/2024 | $101.58 | $102.39 (0.8%) | $103.50 | $101.15 | 773,636 | $4.07 B |
| 08/08/2024 | $97.58 | $101.32 (3.83%) | $103.16 | $97.43 | 959,934 | $4.03 B |
| 08/07/2024 | $100.00 | $97.21 (-2.79%) | $101.45 | $96.95 | 679,406 | $3.86 B |
| 08/06/2024 | $96.31 | $99.31 (3.11%) | $101.56 | $94.94 | 1.09 M | $3.95 B |
| 08/05/2024 | $90.92 | $94.40 (3.83%) | $97.72 | $89.17 | 1.41 M | $3.75 B |
| 08/02/2024 | $98.70 | $96.43 (-2.3%) | $100.06 | $93.31 | 2.51 M | $3.83 B |
| 08/01/2024 | $103.27 | $102.41 (-0.83%) | $105.68 | $99.50 | 4.25 M | $4.07 B |
| 07/31/2024 | $87.27 | $87.62 (0.4%) | $89.74 | $85.89 | 2.00 M | $3.48 B |
| 07/30/2024 | $83.79 | $86.85 (3.65%) | $87.38 | $83.62 | 1.56 M | $3.45 B |
| 07/29/2024 | $80.68 | $83.59 (3.61%) | $84.72 | $79.70 | 1.70 M | $3.32 B |
| 07/26/2024 | $80.62 | $80.11 (-0.63%) | $80.62 | $78.57 | 826,610 | $3.17 B |
| 07/25/2024 | $78.69 | $78.84 (0.19%) | $80.15 | $77.50 | 1.26 M | $3.12 B |
| 07/24/2024 | $82.64 | $79.15 (-4.22%) | $83.22 | $78.68 | 1.62 M | $3.13 B |
| 07/23/2024 | $82.08 | $83.67 (1.94%) | $84.91 | $81.67 | 864,700 | $3.31 B |
| 07/22/2024 | $84.27 | $81.48 (-3.31%) | $84.41 | $80.76 | 1.25 M | $3.22 B |
| 07/19/2024 | $83.94 | $84.46 (0.62%) | $84.70 | $83.12 | 534,869 | $3.34 B |
| 07/18/2024 | $84.69 | $83.69 (-1.18%) | $85.69 | $82.40 | 1.08 M | $3.31 B |
| 07/17/2024 | $87.50 | $86.31 (-1.36%) | $91.08 | $85.81 | 954,952 | $3.41 B |
| 07/16/2024 | $86.44 | $87.97 (1.77%) | $88.22 | $84.67 | 1.11 M | $3.48 B |
| 07/15/2024 | $85.43 | $86.18 (0.88%) | $87.45 | $85.25 | 958,515 | $3.41 B |
| 07/12/2024 | $85.29 | $84.73 (-0.66%) | $86.23 | $83.21 | 823,973 | $3.35 B |
| 07/11/2024 | $86.54 | $84.45 (-2.42%) | $87.07 | $84.41 | 968,114 | $3.34 B |
| 07/10/2024 | $84.82 | $84.90 (0.09%) | $85.20 | $82.58 | 677,026 | $3.35 B |
| 07/09/2024 | $86.47 | $84.73 (-2.01%) | $86.99 | $84.38 | 1.09 M | $3.35 B |
| 07/08/2024 | $87.34 | $86.70 (-0.73%) | $88.00 | $86.38 | 676,284 | $3.43 B |
| 07/05/2024 | $85.46 | $86.35 (1.04%) | $87.10 | $85.39 | 588,813 | $3.41 B |
| 07/03/2024 | $85.70 | $85.90 (0.23%) | $86.74 | $84.77 | 391,351 | $3.39 B |
| 07/02/2024 | $86.15 | $85.38 (-0.89%) | $87.05 | $85.33 | 925,593 | $3.37 B |
| 07/01/2024 | $91.08 | $86.57 (-4.95%) | $92.50 | $85.78 | 1.30 M | $3.42 B |