5 DAY PERFORMANCE
-7.60%
1 MONTH PERFORMANCE
-18.77%
3 MONTH PERFORMANCE
-33.44%
6 MONTH PERFORMANCE
-15.75%
YEAR-TO-DATE PERFORMANCE
-32.03%
1 YEAR PERFORMANCE
-15.20%
Shake Shack Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/29/2025 | $119.74 | $120.02 (0.23%) | $121.23 | $118.66 | 1.06 M | $4.80 B |
| 01/28/2025 | $119.95 | $118.57 (-1.15%) | $120.37 | $117.93 | 818,204 | $4.74 B |
| 01/27/2025 | $117.82 | $118.53 (0.6%) | $119.86 | $116.76 | 915,700 | $4.74 B |
| 01/24/2025 | $121.25 | $119.19 (-1.7%) | $121.96 | $117.85 | 770,414 | $4.77 B |
| 01/23/2025 | $119.57 | $121.28 (1.43%) | $123.56 | $119.24 | 991,657 | $4.85 B |
| 01/22/2025 | $120.55 | $121.14 (0.49%) | $125.69 | $120.26 | 1.69 M | $4.85 B |
| 01/21/2025 | $118.06 | $119.87 (1.53%) | $120.64 | $117.11 | 1.44 M | $4.80 B |
| 01/17/2025 | $116.89 | $115.41 (-1.27%) | $117.50 | $113.80 | 1.72 M | $4.62 B |
| 01/16/2025 | $116.50 | $116.89 (0.33%) | $118.41 | $115.10 | 1.59 M | $4.68 B |
| 01/15/2025 | $121.00 | $116.85 (-3.43%) | $121.13 | $115.08 | 1.59 M | $4.68 B |
| 01/14/2025 | $121.55 | $118.73 (-2.32%) | $122.31 | $116.62 | 1.41 M | $4.75 B |
| 01/13/2025 | $131.75 | $121.59 (-7.71%) | $131.75 | $117.60 | 2.97 M | $4.86 B |
| 01/10/2025 | $131.01 | $128.43 (-1.97%) | $132.00 | $128.19 | 1.47 M | $5.14 B |
| 01/08/2025 | $132.43 | $132.81 (0.29%) | $137.00 | $130.19 | 957,407 | $5.31 B |
| 01/07/2025 | $134.85 | $132.03 (-2.09%) | $138.45 | $128.72 | 1.49 M | $5.28 B |
| 01/06/2025 | $133.12 | $132.06 (-0.8%) | $134.05 | $130.76 | 706,423 | $5.28 B |
| 01/03/2025 | $134.00 | $133.38 (-0.46%) | $134.78 | $130.79 | 779,900 | $5.34 B |
| 01/02/2025 | $130.50 | $133.27 (2.12%) | $133.35 | $129.52 | 1.43 M | $5.33 B |
| 12/31/2024 | $130.00 | $129.80 (-0.15%) | $131.63 | $127.31 | 772,712 | $5.19 B |
| 12/30/2024 | $129.20 | $129.51 (0.24%) | $131.23 | $128.80 | 933,553 | $5.18 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.
