Shake Shack Inc. (SHAK)
NYSE: SHAK
· Real-Time Price · USD
96.85
2.30 (2.44%)
At close: Oct 03, 2025, 3:59 PM
95.00
-1.91%
After-hours: Oct 03, 2025, 07:54 PM EDT
SHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 94.28 | 97.21 | 93.84 | 96.79 | 96.79 | 2.37% | 935,843 |
| Oct 2, 2025 | 91.88 | 94.60 | 90.62 | 94.55 | 94.55 | 3.20% | 1,210,684 |
| Oct 1, 2025 | 93.12 | 93.99 | 90.98 | 91.62 | 91.62 | -2.13% | 762,328 |
| Sep 30, 2025 | 94.00 | 94.32 | 92.30 | 93.61 | 93.61 | -1.06% | 1,158,695 |
| Sep 29, 2025 | 93.82 | 95.79 | 92.16 | 94.61 | 94.61 | 2.39% | 1,453,524 |
| Sep 26, 2025 | 93.99 | 94.55 | 91.85 | 92.40 | 92.40 | -1.92% | 878,689 |
| Sep 25, 2025 | 95.07 | 95.51 | 93.00 | 94.21 | 94.21 | -1.12% | 1,034,778 |
| Sep 24, 2025 | 98.50 | 99.30 | 94.85 | 95.28 | 95.28 | -2.79% | 1,099,200 |
| Sep 23, 2025 | 100.42 | 101.00 | 98.00 | 98.01 | 98.01 | -2.38% | 646,356 |
| Sep 22, 2025 | 99.46 | 101.01 | 98.71 | 100.40 | 100.40 | 0.78% | 978,013 |
| Sep 19, 2025 | 99.50 | 99.78 | 97.59 | 99.62 | 99.62 | 0.65% | 2,098,279 |
| Sep 18, 2025 | 99.08 | 99.66 | 96.99 | 98.98 | 98.98 | -0.01% | 1,247,254 |
| Sep 17, 2025 | 99.72 | 101.60 | 98.25 | 98.99 | 98.99 | -0.02% | 1,352,035 |
| Sep 16, 2025 | 100.99 | 101.46 | 98.52 | 99.01 | 99.01 | -2.11% | 990,550 |
| Sep 15, 2025 | 101.76 | 102.21 | 100.63 | 101.14 | 101.14 | 0.37% | 1,019,700 |
| Sep 12, 2025 | 103.48 | 103.48 | 99.96 | 100.77 | 100.77 | -3.08% | 1,052,410 |
| Sep 11, 2025 | 97.72 | 104.03 | 96.95 | 103.97 | 103.97 | 6.66% | 1,690,371 |
| Sep 10, 2025 | 98.33 | 98.33 | 96.58 | 97.48 | 97.48 | -0.86% | 1,107,623 |
| Sep 9, 2025 | 97.29 | 99.31 | 95.74 | 98.33 | 98.33 | 0.76% | 1,352,400 |
| Sep 8, 2025 | 99.99 | 100.53 | 97.03 | 97.59 | 97.59 | -2.59% | 1,509,158 |
Page 1 of 135