Shake Shack (SHAK) Stock Chart & Stock Price History $128.57 +2.00 (+1.58%) As of 10:23 AM Eastern This is a fair market value 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 The Shake Shack (SHAK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 35.19%, with a year-to-date return of -0.95%. In the past month, the stock has increased 45.69%, reflecting recent market activity. As of the latest close, Shake Shack traded at $126.45 with a market cap of $5.40 billion and volume of 886,107 shares. Five years ago, the stock traded at $55.53, representing a 131.53% increase over that period. At the time, it had a market cap of $2.28 billion and a volume of 1.84 million shares. 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 5 Day Performance+9.27%1 Month Performance+45.69%3 Month Performance+18.66%Year-To-Date Performance-0.95%1 Year Performance+35.19%5 Year Performance+131.53% SHAK Stock Chart for Thursday, May, 29, 2025 SHAK Chart by TradingView Shake Shack Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2025$126.27$126.45+0.14%$127.28$125.70886,107 shs$5.40 billion05/27/2025$117.66$126.27+7.32%$126.58$119.492.22 million shs$5.39 billion05/26/2025$117.66$117.66$118.27$113.691.42 million shs$5.02 billion05/23/2025$117.29$117.66+0.31%$118.27$113.691.42 million shs$5.02 billion05/22/2025$114.34$117.29+2.59%$118.57$113.981.24 million shs$5.00 billion05/21/2025$117.07$114.34-2.34%$116.66$113.581.19 million shs$4.88 billion05/20/2025$117.39$117.07-0.27%$118.05$115.801.15 million shs$5.00 billion05/19/2025$119.23$117.39-1.54%$118.36$114.001.57 million shs$5.01 billion05/16/2025$117.04$119.23+1.87%$119.32$116.251.12 million shs$5.07 billion05/15/2025$115.95$117.04+0.94%$118.12$114.591.21 million shs$4.98 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. 05/14/2025$113.90$115.95+1.80%$116.37$113.621.26 million shs$4.93 billion05/13/2025$113.13$113.90+0.68%$115.30$112.261.63 million shs$4.84 billion05/12/2025$104.92$113.13+7.83%$113.74$110.002.04 million shs$4.81 billion05/09/2025$103.39$104.92+1.48%$105.11$102.571.22 million shs$4.46 billion05/08/2025$102.00$103.39+1.36%$104.09$101.791.40 million shs$4.40 billion05/07/2025$98.95$102.00+3.08%$102.33$98.912.09 million shs$4.34 billion05/06/2025$96.45$98.95+2.59%$99.46$94.401.76 million shs$4.21 billion05/05/2025$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 billion Related Companies InterContinental Hotels Group Stock Chart Yum China Stock Chart H World Group Stock Chart Dutch Bros Stock Chart CAVA Group Stock Chart Aramark Stock Chart Wingstop Stock Chart Wyndham Hotels & Resorts Stock Chart Red Rock Resorts Stock Chart Atour Lifestyle 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 5/29/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | 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