5 DAY PERFORMANCE
+16.34%
1 MONTH PERFORMANCE
+6.26%
3 MONTH PERFORMANCE
-0.80%
6 MONTH PERFORMANCE
-25.06%
YEAR-TO-DATE PERFORMANCE
-25.42%
1 YEAR PERFORMANCE
-30.23%
Shake Shack Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $79.47 | $77.86 (-2.03%) | $80.11 | $77.30 | 1.71 M | $3.17 B |
| 12/05/2025 | $80.28 | $78.03 (-2.8%) | $80.30 | $76.60 | 2.81 M | $3.14 B |
| 12/04/2025 | $83.68 | $80.12 (-4.25%) | $84.16 | $79.92 | 1.89 M | $3.22 B |
| 12/03/2025 | $84.26 | $83.21 (-1.25%) | $85.94 | $82.85 | 1.54 M | $3.35 B |
| 12/02/2025 | $87.01 | $84.72 (-2.63%) | $87.77 | $84.68 | 1.26 M | $3.41 B |
| 12/01/2025 | $86.50 | $86.12 (-0.44%) | $88.35 | $85.99 | 1.70 M | $3.47 B |
| 11/28/2025 | $88.44 | $87.48 (-1.09%) | $89.35 | $87.20 | 619.22 K | $3.52 B |
| 11/26/2025 | $87.29 | $88.48 (1.36%) | $90.34 | $87.18 | 1.58 M | $3.56 B |
| 11/25/2025 | $84.44 | $86.99 (3.02%) | $89.52 | $84.26 | 2.02 M | $3.50 B |
| 11/24/2025 | $88.00 | $86.60 (-1.59%) | $89.03 | $85.74 | 1.22 M | $3.49 B |
| 11/21/2025 | $83.80 | $88.20 (5.25%) | $89.27 | $83.58 | 1.02 M | $3.55 B |
| 11/20/2025 | $84.94 | $83.70 (-1.46%) | $87.35 | $83.12 | 1.17 M | $3.37 B |
| 11/19/2025 | $86.71 | $84.24 (-2.85%) | $87.39 | $83.85 | 793.17 K | $3.39 B |
| 11/18/2025 | $86.19 | $86.28 (0.1%) | $87.04 | $84.91 | 869.20 K | $3.47 B |
| 11/17/2025 | $90.61 | $87.11 (-3.86%) | $91.43 | $85.97 | 1.26 M | $3.51 B |
| 11/14/2025 | $91.26 | $90.54 (-0.79%) | $92.79 | $89.00 | 1.20 M | $3.64 B |
| 11/13/2025 | $93.91 | $90.24 (-3.91%) | $94.82 | $90.15 | 1.00 M | $3.63 B |
| 11/12/2025 | $93.23 | $93.66 (0.46%) | $96.28 | $92.74 | 1.19 M | $3.77 B |
| 11/11/2025 | $93.37 | $92.35 (-1.09%) | $93.69 | $90.94 | 784.12 K | $3.72 B |
| 11/10/2025 | $92.66 | $93.93 (1.37%) | $94.90 | $92.66 | 1.20 M | $3.78 B |
| 11/07/2025 | $91.46 | $91.11 (-0.38%) | $92.43 | $89.06 | 1.13 M | $3.67 B |
| 11/06/2025 | $94.87 | $91.91 (-3.12%) | $95.45 | $91.71 | 963.31 K | $3.70 B |
| 11/05/2025 | $94.68 | $95.73 (1.11%) | $96.75 | $92.13 | 1.05 M | $3.85 B |
| 11/04/2025 | $92.46 | $94.44 (2.14%) | $96.52 | $91.98 | 1.54 M | $3.80 B |
| 11/03/2025 | $97.00 | $93.53 (-3.58%) | $97.80 | $93.22 | 1.57 M | $3.76 B |
| 10/31/2025 | $91.53 | $96.51 (5.44%) | $97.40 | $90.73 | 2.26 M | $3.88 B |
| 10/30/2025 | $92.23 | $91.38 (-0.92%) | $95.21 | $85.27 | 3.62 M | $3.68 B |
| 10/29/2025 | $90.42 | $89.81 (-0.67%) | $92.39 | $89.10 | 2.23 M | $3.61 B |
| 10/28/2025 | $92.89 | $91.18 (-1.84%) | $93.65 | $91.13 | 1.31 M | $3.67 B |
| 10/27/2025 | $93.06 | $93.35 (0.31%) | $94.94 | $92.59 | 1.31 M | $3.76 B |
| 10/24/2025 | $92.19 | $91.85 (-0.37%) | $93.09 | $91.75 | 1.34 M | $3.70 B |
| 10/23/2025 | $90.50 | $91.42 (1.02%) | $91.85 | $88.73 | 1.80 M | $3.68 B |
| 10/22/2025 | $92.76 | $90.92 (-1.98%) | $93.50 | $90.83 | 1.24 M | $3.66 B |
| 10/21/2025 | $91.61 | $93.51 (2.07%) | $93.68 | $91.00 | 846.74 K | $3.76 B |
| 10/20/2025 | $93.48 | $92.60 (-0.94%) | $94.68 | $91.14 | 899.30 K | $3.73 B |
| 10/17/2025 | $92.83 | $92.19 (-0.69%) | $94.80 | $92.16 | 1.36 M | $3.71 B |
| 10/16/2025 | $91.37 | $93.26 (2.07%) | $93.33 | $91.37 | 960.89 K | $3.75 B |
| 10/15/2025 | $94.74 | $92.14 (-2.74%) | $96.22 | $92.10 | 994.44 K | $3.71 B |
| 10/14/2025 | $89.98 | $93.99 (4.46%) | $94.07 | $89.65 | 923.02 K | $3.78 B |
| 10/13/2025 | $88.50 | $91.40 (3.28%) | $91.68 | $88.43 | 1.04 M | $3.68 B |
| 10/10/2025 | $90.89 | $86.76 (-4.54%) | $91.48 | $86.67 | 1.75 M | $3.49 B |
| 10/09/2025 | $92.10 | $91.02 (-1.17%) | $92.91 | $90.52 | 1.33 M | $3.66 B |
| 10/08/2025 | $93.33 | $92.38 (-1.02%) | $93.33 | $92.24 | 737.99 K | $3.72 B |
| 10/07/2025 | $95.52 | $92.95 (-2.69%) | $95.82 | $92.56 | 1.36 M | $3.74 B |
| 10/06/2025 | $94.24 | $95.62 (1.46%) | $96.62 | $92.22 | 1.39 M | $3.85 B |
| 10/03/2025 | $94.28 | $96.79 (2.66%) | $97.21 | $93.81 | 1.09 M | $3.90 B |
| 10/02/2025 | $91.88 | $94.55 (2.91%) | $94.60 | $90.62 | 1.21 M | $3.81 B |
| 10/01/2025 | $93.12 | $91.62 (-1.61%) | $93.99 | $90.98 | 762.33 K | $3.69 B |
| 09/30/2025 | $94.00 | $93.61 (-0.41%) | $94.32 | $92.30 | 1.16 M | $3.77 B |
| 09/29/2025 | $93.82 | $94.61 (0.84%) | $95.79 | $92.16 | 1.45 M | $3.81 B |
| 09/26/2025 | $93.99 | $92.40 (-1.69%) | $94.55 | $91.85 | 878.69 K | $3.72 B |
| 09/25/2025 | $95.07 | $94.21 (-0.9%) | $95.51 | $93.00 | 1.03 M | $3.79 B |
| 09/24/2025 | $98.50 | $95.28 (-3.27%) | $99.30 | $94.85 | 1.10 M | $3.84 B |
| 09/23/2025 | $100.42 | $98.01 (-2.4%) | $101.00 | $98.00 | 646.36 K | $3.94 B |
| 09/22/2025 | $99.46 | $100.40 (0.95%) | $101.01 | $98.71 | 978.01 K | $4.04 B |
| 09/19/2025 | $99.50 | $99.62 (0.12%) | $99.78 | $97.59 | 2.10 M | $4.01 B |
| 09/18/2025 | $99.08 | $98.98 (-0.1%) | $99.66 | $96.99 | 1.25 M | $3.98 B |
| 09/17/2025 | $99.72 | $98.99 (-0.73%) | $101.60 | $98.25 | 1.35 M | $3.98 B |
| 09/16/2025 | $100.99 | $99.01 (-1.96%) | $101.46 | $98.52 | 990.55 K | $3.99 B |
| 09/15/2025 | $101.76 | $101.14 (-0.61%) | $102.21 | $100.63 | 1.02 M | $4.07 B |
| 09/12/2025 | $103.48 | $100.77 (-2.62%) | $103.48 | $99.96 | 1.05 M | $4.06 B |
| 09/11/2025 | $97.72 | $103.97 (6.4%) | $104.03 | $96.95 | 1.69 M | $4.18 B |
| 09/10/2025 | $98.33 | $97.48 (-0.86%) | $98.33 | $96.58 | 1.11 M | $3.92 B |
| 09/09/2025 | $97.29 | $98.33 (1.07%) | $99.31 | $95.74 | 1.35 M | $3.96 B |
| 09/08/2025 | $99.99 | $97.59 (-2.4%) | $100.53 | $97.03 | 1.51 M | $3.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
