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

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

106.00 +0.08 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 105.19 106.10 104.38 106.00 1,004,468 +0.08(+0.08%)
Aug 28, 2025 106.50 107.49 105.23 105.92 1,183,156 -0.84(-0.79%)
Aug 27, 2025 105.53 107.30 105.53 106.76 824,643 +1.14(+1.08%)
Aug 26, 2025 104.29 106.66 104.03 105.62 1,402,923 +1.16(+1.11%)
Aug 25, 2025 103.37 105.44 102.60 104.46 1,071,547 +0.48(+0.46%)
Aug 22, 2025 101.36 105.24 101.35 103.98 1,160,906 +3.44(+3.42%)
Aug 21, 2025 102.15 102.25 99.83 100.54 971,700 -2.10(-2.05%)
Aug 20, 2025 104.78 104.78 101.07 102.64 1,369,352 -1.88(-1.80%)
Aug 19, 2025 105.41 106.23 103.78 104.52 833,423 -0.31(-0.30%)
Aug 18, 2025 106.33 106.72 104.71 104.83 829,701 -2.12(-1.98%)
Aug 15, 2025 106.26 107.23 105.66 106.95 718,213 +1.31(+1.24%)
Aug 14, 2025 107.00 107.36 104.90 105.64 1,344,295 -2.47(-2.28%)
Aug 13, 2025 109.43 109.68 105.82 108.11 1,793,368 -2.21(-2.00%)
Aug 12, 2025 107.39 110.67 106.57 110.32 1,291,681 +4.19(+3.95%)
Aug 11, 2025 105.75 107.07 104.77 106.13 1,110,665 +0.53(+0.50%)
Aug 08, 2025 111.76 111.76 105.15 105.60 2,088,735 -6.56(-5.85%)
Aug 07, 2025 114.26 114.39 110.39 112.16 1,007,838 -0.81(-0.72%)
Aug 06, 2025 113.99 114.84 111.92 112.97 964,173 -1.12(-0.98%)
Aug 05, 2025 116.00 117.60 113.88 114.09 2,131,270 -1.38(-1.20%)
Aug 04, 2025 112.52 115.80 110.80 115.47 2,533,935 +3.63(+3.25%)
Aug 01, 2025 118.19 118.56 111.00 111.84 3,512,232 -8.50(-7.06%)
Jul 31, 2025 126.92 127.65 113.01 120.34 10,014,236 -20.57(-14.60%)
Jul 30, 2025 139.00 142.20 138.63 140.91 1,502,259 +3.79(+2.76%)
Jul 29, 2025 138.30 138.30 134.75 137.12 1,073,746 -1.06(-0.77%)
Jul 28, 2025 138.08 139.72 136.33 138.18 1,495,391 +0.79(+0.58%)
Jul 25, 2025 135.37 137.47 133.85 137.39 951,993 +3.67(+2.74%)
Jul 24, 2025 135.63 136.42 133.01 133.72 939,962 -4.05(-2.94%)
Jul 23, 2025 135.73 138.64 135.01 137.77 760,993 +3.26(+2.42%)
Jul 22, 2025 134.84 136.31 132.93 134.51 546,878 +0.11(+0.08%)
Jul 21, 2025 135.43 136.31 134.16 134.40 631,154 -0.46(-0.34%)
Jul 18, 2025 136.01 136.01 133.44 134.86 842,227 -0.07(-0.05%)
Jul 17, 2025 134.98 137.14 132.41 134.93 1,304,359 -1.95(-1.42%)
Jul 16, 2025 137.98 139.04 135.29 136.88 882,328 -0.24(-0.18%)
Jul 15, 2025 140.68 140.68 136.90 137.12 786,652 -2.92(-2.09%)
Jul 14, 2025 139.87 141.78 139.00 140.04 970,742 -0.01(-0.01%)
Jul 11, 2025 141.85 142.05 138.56 140.05 912,412 -1.98(-1.39%)
Jul 10, 2025 140.90 144.65 140.33 142.03 880,450 +1.30(+0.92%)
Jul 09, 2025 141.23 141.23 138.22 140.73 1,405,369 +1.61(+1.16%)
Jul 08, 2025 138.63 140.19 138.00 139.12 1,115,364 -1.29(-0.92%)
Jul 07, 2025 140.58 142.85 138.93 140.41 1,092,678 -1.54(-1.08%)
Jul 03, 2025 140.16 142.51 138.01 141.95 525,430 +0.69(+0.49%)
Jul 02, 2025 138.69 141.05 138.00 141.26 1,406,473 +2.88(+2.08%)
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 Of Service.