Shake Shack Inc. (SHAK)
NYSE: SHAK
· Real-Time Price · USD
89.29
1.55 (1.77%)
At close: May 01, 2025, 3:59 PM
87.77
-1.70%
After-hours: May 01, 2025, 05:54 PM EDT
Shake Shack Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 85.89 | n/a | 87.89 | n/a | 84.01 | n/a | 87.74 | n/a | n/a | 2,536,461 |
| Apr 29, 2025 | 89.13 | 89.13 | 89.46 | 89.46 | 86.10 | 86.10 | 88.26 | 88.26 | 0.59% | 2,261,326 |
| Apr 28, 2025 | 90.69 | 90.69 | 92.20 | 92.20 | 88.14 | 88.14 | 89.67 | 89.67 | 1.60% | 1,167,121 |
| Apr 25, 2025 | 88.71 | 88.71 | 91.30 | 91.30 | 88.71 | 88.71 | 90.83 | 90.83 | 1.29% | 821,701 |
| Apr 24, 2025 | 87.43 | 87.43 | 89.98 | 89.98 | 86.78 | 86.78 | 89.97 | 89.97 | -0.95% | 1,011,912 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.