-
5 DAY PERFORMANCE
+7.26% -
1 MONTH PERFORMANCE
+22.97% -
3 MONTH PERFORMANCE
+36.93% -
6 MONTH PERFORMANCE
+26.59% -
YEAR-TO-DATE PERFORMANCE
+79.59% -
1 YEAR PERFORMANCE
+130.21%
Shake Shack Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $130.01 | $133.16 (2.42%) | $134.77 | $129.97 | 1.20 M | $5.33 B |
| 11/05/2024 | $123.69 | $126.80 (2.51%) | $127.27 | $123.26 | 1.08 M | $5.07 B |
| 11/04/2024 | $123.00 | $123.56 (0.46%) | $124.78 | $120.88 | 1.06 M | $4.94 B |
| 11/01/2024 | $121.30 | $124.10 (2.31%) | $124.58 | $119.73 | 1.00 M | $4.97 B |
| 10/31/2024 | $121.08 | $121.67 (0.49%) | $125.73 | $120.93 | 1.44 M | $4.87 B |
| 10/30/2024 | $123.00 | $122.47 (-0.43%) | $130.20 | $121.81 | 4.31 M | $4.90 B |
| 10/29/2024 | $113.57 | $113.62 (0.04%) | $115.24 | $112.67 | 1.51 M | $4.55 B |
| 10/28/2024 | $113.48 | $114.26 (0.69%) | $115.28 | $112.14 | 2.02 M | $4.57 B |
| 10/25/2024 | $109.96 | $110.45 (0.45%) | $110.87 | $109.31 | 665,800 | $4.39 B |
| 10/24/2024 | $108.59 | $109.24 (0.6%) | $110.20 | $108.34 | 485,043 | $4.34 B |
| 10/23/2024 | $108.88 | $108.55 (-0.3%) | $113.13 | $106.39 | 1.03 M | $4.31 B |
| 10/22/2024 | $109.34 | $108.72 (-0.57%) | $109.77 | $107.38 | 499,400 | $4.32 B |
| 10/21/2024 | $110.50 | $110.19 (-0.28%) | $110.90 | $108.02 | 543,100 | $4.38 B |
| 10/18/2024 | $108.99 | $110.24 (1.15%) | $110.99 | $108.37 | 479,300 | $4.38 B |
| 10/17/2024 | $109.98 | $108.40 (-1.44%) | $109.99 | $107.31 | 588,336 | $4.31 B |
| 10/16/2024 | $110.80 | $109.44 (-1.23%) | $112.00 | $108.37 | 668,389 | $4.35 B |
| 10/15/2024 | $107.78 | $110.35 (2.38%) | $111.79 | $107.12 | 1.01 M | $4.39 B |
| 10/14/2024 | $107.98 | $107.67 (-0.29%) | $108.17 | $106.05 | 644,124 | $4.28 B |
| 10/11/2024 | $111.14 | $107.81 (-3%) | $113.50 | $102.00 | 1.80 M | $4.29 B |
| 10/10/2024 | $107.20 | $109.90 (2.52%) | $112.64 | $105.47 | 1.89 M | $4.37 B |
| 10/09/2024 | $109.13 | $108.03 (-1.01%) | $110.00 | $106.53 | 976,440 | $4.29 B |
| 10/08/2024 | $108.49 | $108.47 (-0.02%) | $110.78 | $107.91 | 704,400 | $4.31 B |
| 10/07/2024 | $110.00 | $108.25 (-1.59%) | $110.93 | $107.11 | 668,626 | $4.30 B |
| 10/04/2024 | $107.90 | $110.02 (1.96%) | $110.43 | $106.46 | 836,385 | $4.37 B |
| 10/03/2024 | $104.00 | $104.58 (0.56%) | $104.99 | $103.20 | 591,622 | $4.16 B |
| 10/02/2024 | $101.03 | $104.90 (3.83%) | $105.67 | $100.96 | 850,700 | $4.17 B |
| 10/01/2024 | $101.46 | $101.73 (0.27%) | $103.61 | $100.71 | 558,175 | $4.04 B |
| 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 |