Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shake Shack, Inc. Class A Common Stock (NY: SHAK )

86.74 -1.68 (-1.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 90.10 91.02 86.06 88.42 2,305,604 -4.02(-4.35%)
Mar 07, 2025 93.17 95.57 90.31 92.44 1,720,113 -1.16(-1.24%)
Mar 06, 2025 96.23 98.80 93.22 93.60 1,300,637 -5.53(-5.58%)
Mar 05, 2025 100.12 100.73 98.27 99.13 1,037,201 -1.18(-1.18%)
Mar 04, 2025 99.46 103.55 97.45 100.31 1,737,748 -2.47(-2.40%)
Mar 03, 2025 109.09 109.67 102.19 102.78 1,381,219 -5.82(-5.36%)
Feb 28, 2025 106.46 108.75 105.90 108.60 809,888 +1.77(+1.66%)
Feb 27, 2025 110.50 111.38 106.11 106.83 886,317 -3.32(-3.01%)
Feb 26, 2025 112.00 113.45 109.00 110.15 1,101,349 -0.55(-0.50%)
Feb 25, 2025 114.06 115.60 108.00 110.70 2,058,057 -4.92(-4.26%)
Feb 24, 2025 109.67 115.83 106.00 115.62 2,455,521 +6.90(+6.35%)
Feb 21, 2025 123.30 123.87 108.48 108.72 3,259,690 -14.89(-12.05%)
Feb 20, 2025 127.79 129.00 119.10 123.61 4,491,306 +12.38(+11.13%)
Feb 19, 2025 115.00 115.31 110.80 111.23 2,309,763 -4.57(-3.95%)
Feb 18, 2025 109.20 117.52 109.20 115.80 2,816,232 +7.40(+6.83%)
Feb 14, 2025 109.30 110.55 107.56 108.40 1,400,097 -0.86(-0.79%)
Feb 13, 2025 108.10 109.31 106.15 109.26 1,266,746 +2.54(+2.38%)
Feb 12, 2025 105.25 107.87 105.25 106.72 1,088,249 +0.16(+0.15%)
Feb 11, 2025 109.66 110.68 106.41 106.56 1,379,825 -3.34(-3.04%)
Feb 10, 2025 113.67 113.67 109.04 109.90 1,236,180 -2.89(-2.56%)
Feb 07, 2025 114.89 115.41 112.57 112.79 718,758 -2.37(-2.06%)
Feb 06, 2025 116.59 116.59 113.01 115.16 972,388 -0.90(-0.78%)
Feb 05, 2025 118.97 119.57 115.15 116.06 904,219 -3.19(-2.68%)
Feb 04, 2025 116.01 120.50 115.87 119.25 1,484,909 +4.08(+3.54%)
Feb 03, 2025 115.76 117.20 113.86 115.17 1,178,794 -2.96(-2.51%)
Jan 31, 2025 122.57 123.14 118.04 118.13 734,239 -4.01(-3.28%)
Jan 30, 2025 121.35 123.66 121.01 122.14 746,478 +2.12(+1.77%)
Jan 29, 2025 119.74 121.23 118.66 120.02 1,060,460 +1.45(+1.22%)
Jan 28, 2025 119.95 120.37 117.93 118.57 818,189 +0.04(+0.03%)
Jan 27, 2025 117.82 119.86 116.76 118.53 915,664 -0.66(-0.55%)
Jan 24, 2025 121.25 121.95 117.85 119.19 770,414 -2.09(-1.72%)
Jan 23, 2025 119.57 123.56 119.24 121.28 991,612 +0.14(+0.12%)
Jan 22, 2025 120.55 125.69 120.26 121.14 1,688,879 +1.27(+1.06%)
Jan 21, 2025 118.06 120.64 117.11 119.87 1,436,478 +4.46(+3.86%)
Jan 17, 2025 116.89 117.50 113.80 115.41 1,722,866 -1.48(-1.27%)
Jan 16, 2025 116.50 118.41 115.10 116.89 1,593,341 +0.04(+0.03%)
Jan 15, 2025 121.00 121.13 115.08 116.85 1,611,354 -1.88(-1.58%)
Jan 14, 2025 121.55 122.31 116.62 118.73 1,409,050 -2.86(-2.35%)
Jan 13, 2025 131.75 131.75 117.60 121.59 2,965,586 -6.84(-5.33%)
Jan 10, 2025 131.01 132.00 128.19 128.43 1,470,368 -4.38(-3.30%)
Jan 08, 2025 132.43 137.00 130.19 132.81 957,407 +0.78(+0.59%)
Jan 07, 2025 134.85 138.45 128.72 132.03 1,491,336 -0.03(-0.02%)
Jan 06, 2025 133.12 134.06 130.76 132.06 706,319 -1.32(-0.99%)
Jan 03, 2025 134.00 134.78 130.79 133.38 779,896 +0.11(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.