Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
78.03
-2.09 (-2.61%)
At close: Dec 5, 2025, 4:00 PM EST
78.15
+0.12 (0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.28 | 80.30 | 76.60 | 78.03 | 78.03 | -2.61% | 2,811,146 |
| Dec 4, 2025 | 83.68 | 84.16 | 79.92 | 80.12 | 80.12 | -3.71% | 1,887,150 |
| Dec 3, 2025 | 84.26 | 85.94 | 82.85 | 83.21 | 83.21 | -1.78% | 1,543,346 |
| Dec 2, 2025 | 87.01 | 87.77 | 84.68 | 84.72 | 84.72 | -1.63% | 1,255,291 |
| Dec 1, 2025 | 86.50 | 88.35 | 85.99 | 86.12 | 86.12 | -1.55% | 1,704,705 |
| Nov 28, 2025 | 88.44 | 89.35 | 87.20 | 87.48 | 87.48 | -1.13% | 619,216 |
| Nov 26, 2025 | 87.29 | 90.34 | 87.18 | 88.48 | 88.48 | 1.71% | 1,575,208 |
| Nov 25, 2025 | 84.44 | 89.52 | 84.26 | 86.99 | 86.99 | 0.45% | 2,017,869 |
| Nov 24, 2025 | 88.00 | 89.03 | 85.74 | 86.60 | 86.60 | -1.81% | 1,208,196 |
| Nov 21, 2025 | 83.80 | 89.27 | 83.58 | 88.20 | 88.20 | 5.38% | 1,014,347 |
| Nov 20, 2025 | 84.94 | 87.35 | 83.12 | 83.70 | 83.70 | -0.64% | 1,170,256 |
| Nov 19, 2025 | 86.71 | 87.39 | 83.85 | 84.24 | 84.24 | -2.36% | 793,170 |
| Nov 18, 2025 | 86.19 | 87.04 | 84.91 | 86.28 | 86.28 | -0.95% | 869,166 |
| Nov 17, 2025 | 90.61 | 91.43 | 85.97 | 87.11 | 87.11 | -3.79% | 1,261,220 |
| Nov 14, 2025 | 91.26 | 92.79 | 89.00 | 90.54 | 90.54 | 0.33% | 1,202,633 |
| Nov 13, 2025 | 93.91 | 94.82 | 90.15 | 90.24 | 90.24 | -3.65% | 1,000,839 |
| Nov 12, 2025 | 93.23 | 96.28 | 92.74 | 93.66 | 93.66 | 1.42% | 1,193,952 |
| Nov 11, 2025 | 93.37 | 93.69 | 90.94 | 92.35 | 92.35 | -1.68% | 784,117 |
| Nov 10, 2025 | 92.66 | 94.90 | 92.66 | 93.93 | 93.93 | 3.10% | 1,200,038 |
| Nov 7, 2025 | 91.46 | 92.43 | 89.06 | 91.11 | 91.11 | -0.87% | 1,131,882 |
| Nov 6, 2025 | 94.87 | 95.45 | 91.71 | 91.91 | 91.91 | -3.99% | 963,314 |
| Nov 5, 2025 | 94.68 | 96.75 | 92.13 | 95.73 | 95.73 | 1.37% | 1,045,970 |
| Nov 4, 2025 | 92.46 | 96.52 | 91.98 | 94.44 | 94.44 | 0.97% | 1,537,374 |
| Nov 3, 2025 | 97.00 | 97.80 | 93.22 | 93.53 | 93.53 | -3.09% | 1,572,080 |
| Oct 31, 2025 | 91.53 | 97.40 | 90.73 | 96.51 | 96.51 | 5.61% | 2,256,502 |
| Oct 30, 2025 | 92.23 | 95.21 | 85.27 | 91.38 | 91.38 | 1.75% | 3,619,980 |
| Oct 29, 2025 | 90.42 | 92.39 | 89.10 | 89.81 | 89.81 | -1.50% | 2,234,887 |
| Oct 28, 2025 | 92.89 | 93.65 | 91.13 | 91.18 | 91.18 | -2.32% | 1,307,288 |
| Oct 27, 2025 | 93.06 | 94.94 | 92.59 | 93.35 | 93.35 | 1.63% | 1,311,290 |
| Oct 24, 2025 | 92.19 | 93.09 | 91.75 | 91.85 | 91.85 | 0.47% | 1,335,309 |
| Oct 23, 2025 | 90.50 | 91.85 | 88.73 | 91.42 | 91.42 | 0.55% | 1,799,323 |
| Oct 22, 2025 | 92.76 | 93.50 | 90.83 | 90.92 | 90.92 | -2.77% | 1,237,294 |
| Oct 21, 2025 | 91.61 | 93.68 | 91.00 | 93.51 | 93.51 | 0.98% | 846,740 |
| Oct 20, 2025 | 93.48 | 94.68 | 91.14 | 92.60 | 92.60 | 0.44% | 899,285 |
| Oct 17, 2025 | 92.83 | 94.80 | 92.16 | 92.19 | 92.19 | -1.15% | 1,359,309 |
| Oct 16, 2025 | 91.37 | 93.33 | 91.37 | 93.26 | 93.26 | 1.22% | 960,886 |
| Oct 15, 2025 | 94.74 | 96.22 | 92.10 | 92.14 | 92.14 | -1.97% | 994,443 |
| Oct 14, 2025 | 89.98 | 94.07 | 89.65 | 93.99 | 93.99 | 2.83% | 923,020 |
| Oct 13, 2025 | 88.50 | 91.68 | 88.43 | 91.40 | 91.40 | 5.35% | 1,041,625 |
| Oct 10, 2025 | 90.89 | 91.48 | 86.67 | 86.76 | 86.76 | -4.68% | 1,746,998 |
| Oct 9, 2025 | 92.10 | 92.91 | 90.52 | 91.02 | 91.02 | -1.47% | 1,326,865 |
| Oct 8, 2025 | 93.33 | 93.33 | 92.24 | 92.38 | 92.38 | -0.61% | 737,994 |
| Oct 7, 2025 | 95.52 | 95.82 | 92.56 | 92.95 | 92.95 | -2.79% | 1,359,092 |
| Oct 6, 2025 | 94.24 | 96.62 | 92.22 | 95.62 | 95.62 | -1.21% | 1,386,087 |
| Oct 3, 2025 | 94.28 | 97.21 | 93.81 | 96.79 | 96.79 | 2.37% | 1,093,538 |
| 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 |