5 DAY PERFORMANCE
-3.40%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
-28.16%
6 MONTH PERFORMANCE
-28.36%
YEAR-TO-DATE PERFORMANCE
-32.40%
1 YEAR PERFORMANCE
-17.11%
Shake Shack Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $85.89 | $87.74 (2.15%) | $87.89 | $84.01 | 2.54 M | $3.51 B |
| 04/29/2025 | $89.13 | $88.26 (-0.98%) | $89.46 | $86.10 | 2.26 M | $3.53 B |
| 04/28/2025 | $90.69 | $89.67 (-1.12%) | $92.20 | $88.14 | 1.17 M | $3.59 B |
| 04/25/2025 | $88.71 | $90.83 (2.39%) | $91.30 | $88.71 | 821,701 | $3.64 B |
| 04/24/2025 | $87.43 | $89.97 (2.91%) | $89.98 | $86.78 | 1.01 M | $3.60 B |
| 04/23/2025 | $89.47 | $88.01 (-1.63%) | $92.20 | $87.58 | 1.36 M | $3.52 B |
| 04/22/2025 | $83.50 | $85.31 (2.17%) | $86.41 | $83.50 | 984,605 | $3.42 B |
| 04/21/2025 | $81.63 | $82.50 (1.07%) | $82.87 | $80.97 | 979,650 | $3.30 B |
| 04/17/2025 | $80.65 | $83.22 (3.19%) | $83.83 | $80.17 | 1.16 M | $3.33 B |
| 04/16/2025 | $80.65 | $80.45 (-0.25%) | $82.75 | $78.90 | 881,555 | $3.22 B |
| 04/15/2025 | $83.00 | $82.56 (-0.53%) | $84.96 | $81.29 | 1.45 M | $3.31 B |
| 04/14/2025 | $85.32 | $83.00 (-2.72%) | $85.55 | $81.83 | 1.09 M | $3.32 B |
| 04/11/2025 | $81.30 | $82.71 (1.73%) | $83.39 | $79.02 | 1.02 M | $3.31 B |
| 04/10/2025 | $85.06 | $82.21 (-3.35%) | $85.36 | $78.50 | 1.41 M | $3.29 B |
| 04/09/2025 | $74.51 | $87.62 (17.59%) | $88.42 | $74.46 | 2.37 M | $3.51 B |
| 04/08/2025 | $81.47 | $75.85 (-6.9%) | $82.25 | $74.77 | 1.56 M | $3.04 B |
| 04/07/2025 | $75.00 | $78.59 (4.79%) | $82.82 | $72.93 | 2.50 M | $3.15 B |
| 04/04/2025 | $79.80 | $78.56 (-1.55%) | $80.52 | $74.00 | 2.72 M | $3.15 B |
| 04/03/2025 | $88.18 | $84.21 (-4.5%) | $89.39 | $82.56 | 2.58 M | $3.37 B |
| 04/02/2025 | $89.16 | $95.71 (7.35%) | $97.31 | $89.16 | 1.32 M | $3.83 B |
| 04/01/2025 | $90.22 | $91.00 (0.86%) | $91.40 | $88.19 | 1.49 M | $3.64 B |
| 03/31/2025 | $86.13 | $88.17 (2.37%) | $89.20 | $83.87 | 1.09 M | $3.53 B |
| 03/28/2025 | $92.51 | $88.18 (-4.68%) | $92.97 | $87.65 | 1.12 M | $3.53 B |
| 03/27/2025 | $92.75 | $93.62 (0.94%) | $95.34 | $91.75 | 829,000 | $3.75 B |
| 03/26/2025 | $94.38 | $93.33 (-1.11%) | $95.80 | $92.55 | 1.03 M | $3.74 B |
| 03/25/2025 | $95.61 | $95.39 (-0.23%) | $96.75 | $94.40 | 782,230 | $3.82 B |
| 03/24/2025 | $93.30 | $95.48 (2.34%) | $95.95 | $92.25 | 1.13 M | $3.82 B |
| 03/21/2025 | $89.02 | $90.70 (1.89%) | $90.72 | $87.06 | 1.16 M | $3.63 B |
| 03/20/2025 | $88.83 | $90.64 (2.04%) | $91.64 | $88.37 | 1.00 M | $3.63 B |
| 03/19/2025 | $85.90 | $89.74 (4.47%) | $90.19 | $85.50 | 1.07 M | $3.59 B |
| 03/18/2025 | $87.54 | $85.78 (-2.01%) | $88.00 | $84.47 | 1.03 M | $3.44 B |
| 03/17/2025 | $86.88 | $88.08 (1.38%) | $88.33 | $85.55 | 1.59 M | $3.53 B |
| 03/14/2025 | $83.67 | $87.48 (4.55%) | $87.90 | $83.06 | 1.61 M | $3.50 B |
| 03/13/2025 | $87.47 | $82.77 (-5.37%) | $87.75 | $81.31 | 2.04 M | $3.31 B |
| 03/12/2025 | $89.11 | $87.18 (-2.17%) | $90.38 | $86.95 | 1.81 M | $3.49 B |
| 03/11/2025 | $88.08 | $86.74 (-1.52%) | $89.91 | $85.54 | 1.59 M | $3.47 B |
| 03/10/2025 | $90.10 | $88.42 (-1.86%) | $91.02 | $86.06 | 2.31 M | $3.54 B |
| 03/07/2025 | $93.17 | $92.44 (-0.78%) | $95.57 | $90.31 | 1.72 M | $3.70 B |
| 03/06/2025 | $96.23 | $93.60 (-2.73%) | $98.80 | $93.22 | 1.30 M | $3.75 B |
| 03/05/2025 | $100.12 | $99.13 (-0.99%) | $100.74 | $98.27 | 1.04 M | $3.97 B |
| 03/04/2025 | $99.46 | $100.31 (0.85%) | $103.55 | $97.45 | 1.74 M | $4.02 B |
| 03/03/2025 | $109.09 | $102.78 (-5.78%) | $109.67 | $102.20 | 1.38 M | $4.12 B |
| 02/28/2025 | $106.46 | $108.60 (2.01%) | $108.75 | $105.90 | 809,888 | $4.35 B |
| 02/27/2025 | $110.50 | $106.83 (-3.32%) | $111.38 | $106.11 | 887,000 | $4.28 B |
| 02/26/2025 | $112.00 | $110.15 (-1.65%) | $113.45 | $109.00 | 1.10 M | $4.41 B |
| 02/25/2025 | $114.06 | $110.70 (-2.95%) | $115.60 | $108.00 | 2.06 M | $4.43 B |
| 02/24/2025 | $109.67 | $115.62 (5.43%) | $115.83 | $106.00 | 2.46 M | $4.63 B |
| 02/21/2025 | $123.30 | $108.72 (-11.82%) | $123.87 | $108.48 | 3.26 M | $4.35 B |
| 02/20/2025 | $127.79 | $123.61 (-3.27%) | $129.00 | $119.10 | 4.50 M | $4.95 B |
| 02/19/2025 | $115.00 | $111.23 (-3.28%) | $115.31 | $110.80 | 2.32 M | $4.45 B |
| 02/18/2025 | $109.20 | $115.80 (6.04%) | $117.52 | $109.20 | 2.82 M | $4.64 B |
| 02/14/2025 | $109.30 | $108.40 (-0.82%) | $110.55 | $107.56 | 1.40 M | $4.34 B |
| 02/13/2025 | $108.10 | $109.26 (1.07%) | $109.31 | $106.15 | 1.27 M | $4.37 B |
| 02/12/2025 | $105.25 | $106.72 (1.4%) | $107.87 | $105.25 | 1.09 M | $4.27 B |
| 02/11/2025 | $109.66 | $106.56 (-2.83%) | $110.68 | $106.41 | 1.38 M | $4.26 B |
| 02/10/2025 | $113.67 | $109.90 (-3.32%) | $113.67 | $109.04 | 1.24 M | $4.40 B |
| 02/07/2025 | $114.89 | $112.79 (-1.83%) | $115.41 | $112.57 | 718,758 | $4.51 B |
| 02/06/2025 | $116.59 | $115.16 (-1.23%) | $116.59 | $113.01 | 972,406 | $4.61 B |
| 02/05/2025 | $118.97 | $116.06 (-2.45%) | $119.57 | $115.15 | 904,351 | $4.64 B |
| 02/04/2025 | $116.01 | $119.25 (2.79%) | $120.50 | $115.87 | 1.48 M | $4.77 B |
| 02/03/2025 | $115.76 | $115.17 (-0.51%) | $117.20 | $113.86 | 1.18 M | $4.61 B |
| 01/31/2025 | $122.57 | $118.13 (-3.62%) | $123.14 | $118.04 | 734,239 | $4.73 B |
| 01/30/2025 | $121.35 | $122.14 (0.65%) | $123.66 | $121.01 | 746,518 | $4.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
