Free Trial

Shake Shack (SHAK) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free SHAK Stock Alerts
$107.47
+2.53 (+2.41%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Shake Shack Stock Price Performance

5 Day
Performance
+1.52%
1 Month
Performance
+6.15%
3 Month
Performance
+41.84%
6 Month
Performance
+80.59%
Year-To-Date
Performance
+44.99%
1 Year
Performance
+64.00%
Receive SHAK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Shake Shack and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

SHAK Stock Chart for Sunday, May, 5, 2024

SHAK Chart by TradingView

Shake Shack Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$105.02$107.48
+2.34%		$109.48$106.96998,226 shs$4.55 billion
05/02/2024$103.40$105.02
+1.57%		$108.73$101.461.89 million shs$4.44 billion
05/01/2024$105.86$103.40
-2.32%		$106.13$102.471.05 million shs$4.37 billion
04/30/2024$105.80$105.86
+0.06%		$106.38$103.89677,284 shs$4.48 billion
04/29/2024$104.88$105.80
+0.88%		$106.39$103.45844,576 shs$4.48 billion
04/26/2024$101.35$104.94
+3.54%		$105.81$101.871.19 million shs$4.44 billion
04/25/2024$99.54$101.35
+1.82%		$101.80$97.14718,042 shs$4.29 billion
04/24/2024$99.97$99.54
-0.43%		$101.20$99.17519,369 shs$4.21 billion
04/23/2024$95.40$99.97
+4.79%		$100.50$96.00684,388 shs$4.23 billion
04/22/2024$94.40$95.40
+1.06%		$95.56$92.93607,310 shs$4.04 billion
04/19/2024$95.23$94.39
-0.88%		$96.94$93.77685,243 shs$3.99 billion
04/18/2024$94.93$95.23
+0.32%		$97.37$95.05454,677 shs$4.03 billion
04/17/2024$96.52$94.93
-1.65%		$97.57$93.46741,358 shs$4.02 billion
04/16/2024$97.11$96.52
-0.60%		$97.02$94.55578,811 shs$4.08 billion
04/15/2024$97.21$97.11
-0.11%		$99.99$96.58586,353 shs$4.11 billion
04/12/2024$99.46$97.21
-2.26%		$99.41$96.78480,994 shs$4.11 billion
04/11/2024$98.61$99.46
+0.86%		$99.50$98.13475,616 shs$4.21 billion
04/10/2024$98.49$98.61
+0.13%		$99.28$94.69873,414 shs$4.17 billion
04/09/2024$102.49$98.49
-3.91%		$102.27$98.32796,291 shs$4.17 billion
04/08/2024$101.24$102.49
+1.23%		$103.17$101.64472,557 shs$4.34 billion
04/05/2024$100.33$101.24
+0.91%		$101.98$100.14601,450 shs$4.28 billion
04/04/2024$102.41$100.33
-2.03%		$104.19$100.00613,802 shs$4.24 billion
04/03/2024$103.37$102.41
-0.92%		$104.89$102.19544,280 shs$4.33 billion
04/02/2024$106.53$103.37
-2.97%		$104.39$102.751.15 million shs$4.37 billion
04/01/2024$104.03$106.53
+2.40%		$107.35$104.61776,599 shs$4.51 billion
03/29/2024$104.03$104.03$108.02$103.86847,178 shs$4.40 billion
03/28/2024$104.28$104.03
-0.24%		$108.02$103.86846,978 shs$4.40 billion
03/27/2024$102.47$104.28
+1.77%		$104.84$102.01914,575 shs$4.41 billion
03/26/2024$102.80$102.47
-0.32%		$105.51$102.29982,599 shs$4.34 billion
03/25/2024$109.27$102.80
-5.92%		$108.83$102.251.35 million shs$4.35 billion
03/22/2024$108.72$109.27
+0.51%		$110.90$107.82917,813 shs$4.62 billion
03/21/2024$109.22$108.72
-0.46%		$110.62$103.971.60 million shs$4.60 billion
03/20/2024$105.36$109.22
+3.66%		$109.24$105.35980,574 shs$4.62 billion
03/19/2024$104.79$105.36
+0.54%		$105.36$102.53628,251 shs$4.46 billion
03/18/2024$103.69$104.79
+1.06%		$106.76$103.77826,797 shs$4.43 billion
03/15/2024$103.70$103.58
-0.12%		$103.95$101.34827,486 shs$4.38 billion
03/14/2024$102.86$103.70
+0.82%		$105.28$102.17809,129 shs$4.39 billion
03/13/2024$102.42$102.86
+0.43%		$104.45$102.12654,521 shs$4.35 billion
03/12/2024$100.04$102.42
+2.38%		$103.17$100.08810,384 shs$4.33 billion
03/11/2024$103.63$100.04
-3.46%		$103.54$99.161.03 million shs$4.23 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/08/2024$104.44$103.63
-0.78%		$106.54$103.05790,738 shs$4.38 billion
03/07/2024$100.99$104.44
+3.42%		$107.20$102.631.58 million shs$4.42 billion
03/06/2024$100.18$100.99
+0.80%		$101.82$99.15575,717 shs$4.27 billion
03/05/2024$104.29$100.18
-3.94%		$103.96$99.711.08 million shs$4.24 billion
03/04/2024$107.25$104.29
-2.76%		$108.23$104.05933,568 shs$4.41 billion
03/01/2024$106.29$107.29
+0.95%		$107.29$105.15874,551 shs$4.54 billion
02/29/2024$103.30$106.29
+2.89%		$107.41$103.501.30 million shs$4.50 billion
02/28/2024$102.13$103.30
+1.15%		$103.57$101.01713,572 shs$4.37 billion
02/27/2024$101.17$102.13
+0.95%		$102.52$100.07757,959 shs$4.32 billion
02/26/2024$98.04$101.17
+3.19%		$102.82$98.141.07 million shs$4.28 billion
02/23/2024$97.05$98.05
+1.03%		$100.71$97.05941,755 shs$4.15 billion
02/22/2024$95.81$97.05
+1.29%		$98.00$94.981.16 million shs$4.11 billion
02/21/2024$97.56$95.81
-1.79%		$97.54$94.601.05 million shs$4.05 billion
02/20/2024$98.29$97.56
-0.75%		$99.13$97.001.15 million shs$4.13 billion
02/19/2024$98.29$98.29$99.85$95.641.82 million shs$4.16 billion
02/16/2024$98.40$98.31
-0.09%		$99.85$95.641.82 million shs$4.16 billion
02/15/2024$78.00$98.40
+26.15%		$98.90$91.006.09 million shs$4.16 billion
02/14/2024$77.59$78.00
+0.53%		$79.04$76.311.38 million shs$3.30 billion
02/13/2024$80.30$77.59
-3.37%		$78.75$75.461.29 million shs$3.28 billion
02/12/2024$79.59$80.30
+0.89%		$81.89$79.61973,362 shs$3.40 billion
02/09/2024$79.20$79.62
+0.53%		$80.91$78.16836,659 shs$3.37 billion
02/08/2024$76.10$79.20
+4.07%		$79.21$76.69591,421 shs$3.35 billion
02/07/2024$74.43$76.10
+2.24%		$77.56$74.71626,179 shs$3.22 billion
02/06/2024$75.77$74.43
-1.77%		$75.95$74.25794,125 shs$3.15 billion
02/05/2024$77.50$75.77
-2.23%		$76.55$73.76671,329 shs$3.21 billion

Related Companies:
This page (NYSE:SHAK) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press