Shake Shack (SHAK) Stock Chart & Stock Price History $96.45 +2.08 (+2.20%) Closing price 03:59 PM EasternExtended Trading$96.05 -0.40 (-0.41%) As of 07:58 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Shake Shack Stock Price Performance 5 Day Performance+9.81%1 Month Performance+22.92%3 Month Performance-16.91%6 Month Performance-23.99%Year-To-Date Performance-25.69%1 Year Performance-10.25% Receive SHAK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Shake Shack and its competitors with MarketBeat's FREE daily newsletter. Email Address SHAK Stock Chart for Monday, May, 5, 2025 SHAK Chart by TradingView Shake Shack Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/05/2025$94.51$96.45+2.05%$98.82$92.832.29 million shs$4.10 billion05/02/2025$89.27$94.51+5.87%$96.19$90.132.41 million shs$4.02 billion05/01/2025$87.83$89.27+1.64%$94.97$87.004.60 million shs$3.80 billion04/30/2025$88.25$87.83-0.48%$87.89$84.012.55 million shs$3.74 billion04/29/2025$89.70$88.25-1.62%$89.46$86.102.25 million shs$3.75 billion04/28/2025$90.72$89.70-1.12%$92.20$88.141.17 million shs$3.82 billion04/25/2025$89.77$90.72+1.06%$91.30$88.71818,282 shs$3.86 billion04/24/2025$88.22$89.77+1.76%$89.98$86.781.01 million shs$3.82 billion04/23/2025$85.27$88.22+3.46%$92.20$87.581.36 million shs$3.75 billion04/22/2025$82.60$85.27+3.23%$86.41$83.50984,451 shs$3.63 billion Get the Latest News and Ratings for SHAK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Shake Shack and its competitors with MarketBeat's FREE daily newsletter. 04/21/2025$83.57$82.60-1.16%$82.87$80.98979,616 shs$3.51 billion04/18/2025$83.57$83.57$83.83$80.171.16 million shs$3.55 billion04/17/2025$80.41$83.57+3.93%$83.83$80.171.16 million shs$3.55 billion04/16/2025$82.49$80.41-2.53%$82.75$78.90881,521 shs$3.42 billion04/15/2025$83.08$82.49-0.71%$84.96$81.291.45 million shs$3.51 billion04/14/2025$82.59$83.08+0.60%$85.55$81.831.09 million shs$3.53 billion04/11/2025$82.19$82.59+0.48%$83.39$79.021.02 million shs$3.51 billion04/10/2025$87.75$82.19-6.33%$85.36$78.501.41 million shs$3.50 billion04/09/2025$75.71$87.75+15.90%$88.42$74.462.37 million shs$3.73 billion04/09/2025$75.71$87.75+15.90%$88.42$74.462.37 million shs$3.73 billion04/08/2025$78.19$75.71-3.18%$82.25$74.771.56 million shs$3.22 billion04/08/2025$78.19$75.71-3.18%$82.25$74.771.56 million shs$3.22 billion04/07/2025$78.46$78.19-0.35%$82.82$72.932.50 million shs$3.33 billion04/04/2025$84.03$78.46-6.63%$80.52$74.002.72 million shs$3.34 billion Related Companies CAVA Group Stock Chart H World Group Stock Chart Dutch Bros Stock Chart Aramark Stock Chart Wyndham Hotels & Resorts Stock Chart Wingstop Stock Chart Red Rock Resorts Stock Chart Atour Lifestyle Stock Chart Hilton Grand Vacations Stock Chart Travel + Leisure Stock Chart Receive SHAK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Shake Shack and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SHAK) was last updated on 5/5/2025 by MarketBeat.com Staff From Our PartnersMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredU.S. Stock Market Now on Verge of CollapseThe last time the U.S. economy looked like this, stocks didn't move for 16 years... And many investors lost...Stansberry Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Shake Shack Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Shake Shack With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy SHAK Stock Free SHAK Stock Alerts