Shake Shack Inc. (SHAK) NYSE

86.92

+0.11(+0.13%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	87.71	86.92	86.92	88.77	86.45	1.43M
March 12, 2026	91.1	86.85	86.85	91.29	86.81	1.9M
March 11, 2026	95.68	92.58	92.58	96.72	90.44	1.62M
March 10, 2026	94.09	95.4	95.4	98.5	93.09	1.01M
March 09, 2026	92.85	95.67	95.67	95.88	88.71	1.37M
March 06, 2026	96.81	93.45	93.45	97.8	92.42	1.77M
March 05, 2026	97	96.79	96.79	101	94.71	1.21M
March 04, 2026	96.68	97.4	97.4	97.79	94.94	825,325
March 03, 2026	91.73	96.07	96.07	97	90.94	1.32M
March 02, 2026	94	94.44	94.44	96.36	91.01	1.9M
February 27, 2026	94.83	96.01	96.01	96.39	91.41	2.34M
February 26, 2026	104.41	98.61	98.61	107.46	98.34	4.47M
February 25, 2026	89.63	92.13	92.13	92.63	89.51	2.11M
February 24, 2026	88.85	89.39	89.39	89.75	87.5	1.19M
February 23, 2026	91.89	89.56	89.56	92.01	88	1.21M
February 20, 2026	92.63	93.56	0	94.43	90.94	1.19M
February 19, 2026	92.32	93.18	0	93.96	91.41	867,500
February 18, 2026	92	94.18	0	96.82	91.61	1.29M
February 17, 2026	89.63	91.45	0	91.6	87.01	1.47M
February 13, 2026	89.09	88.15	0	90.35	86.91	1.35M
February 12, 2026	98.63	88.93	0	99.29	88.62	1.54M
February 11, 2026	96.73	97.04	0	98.52	94.81	1.06M
February 10, 2026	96.52	95.75	0	97.74	95.57	1M
February 09, 2026	98.44	97.19	0	99.39	96.77	899,018
February 06, 2026	93.42	98.3	0	99.35	93.05	1.62M
February 05, 2026	95.8	93.07	0	97.19	91.84	1.22M
February 04, 2026	93.37	94.48	0	95.91	92.32	998,111
February 03, 2026	92.8	93.67	0	96.29	91.86	1.57M
February 02, 2026	89.87	92.72	0	94.3	89.5	1.91M
January 30, 2026	87.85	88.57	0	89.48	87.57	1.31M
January 29, 2026	87.81	88.03	0	89.71	86.54	1.25M
January 28, 2026	89.69	87.87	0	91.74	87.49	1.15M
January 27, 2026	89.48	87.32	0	90.54	87.1	1.9M
January 26, 2026	91.55	90.57	0	92.44	88.51	2.81M
January 23, 2026	91.95	92.25	0	92.61	89.77	990,580
January 22, 2026	95.49	92.59	0	97.05	92.36	1.23M
January 21, 2026	96.15	94.81	0	96.89	93.27	1.61M
January 20, 2026	99.19	97.16	0	99.6	95.78	1.87M
January 16, 2026	101.33	99.12	0	102.11	98.93	933,088
January 15, 2026	100	100.77	0	102.96	98.4	1.34M
January 14, 2026	98	99.93	0	99.93	96.93	1.2M
January 13, 2026	96.09	98.45	0	100.04	96.01	1.85M
January 12, 2026	90.6	96.72	0	98.99	88.24	2.81M
January 09, 2026	91.58	93.29	0	93.3	89.05	1.75M
January 08, 2026	90.07	91.8	0	94.25	90.01	2.22M
January 07, 2026	90.42	90.55	0	92.52	89.75	1.68M
January 06, 2026	85.86	89.82	0	91.31	85.7	2.58M
January 05, 2026	83.23	83.51	0	85.5	83.23	1.46M
January 02, 2026	82.63	83.47	0	83.72	81.18	1.17M
December 31, 2025	79.88	81.17	0	81.81	79.37	1.6M
December 30, 2025	81.82	79.95	0	82.2	79.55	2.04M
December 29, 2025	82.9	81.92	0	83.53	80.48	1.35M
December 26, 2025	84.57	83.76	0	85.06	83.45	916,333
December 24, 2025	84.98	85.11	0	85.56	84.24	501,336
December 23, 2025	83.75	84.95	0	85.29	81.98	1.5M
December 22, 2025	85.59	83.53	0	86.28	82.44	1.42M
December 19, 2025	85.86	85.71	0	86.99	85.02	1.54M
December 18, 2025	85.76	86.37	0	88.5	85.21	2.21M
December 17, 2025	83	82.29	0	83.41	81.3	2.39M
December 16, 2025	83.17	81.68	0	84.25	80.82	1.74M