Free Trial

Shake Shack (SHAK) Stock Chart & Stock Price History

Shake Shack logo
$103.79 +3.25 (+3.23%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$104.18 +0.40 (+0.38%)
As of 08/22/2025 07:55 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.

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 decreased 4.82%, with a year-to-date return of -20.04%. In the past month, the stock has decreased 24.65%, reflecting recent market activity.

As of the latest close, Shake Shack traded at $103.79 with a market cap of $4.43 billion and volume of 1.16 million shares. Five years ago, the stock traded at $58.34, representing a 77.90% increase over that period. At the time, it had a market cap of $2.23 billion and a volume of 2.05 million shares.

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.

5 Day
Performance
-0.95%
1 Month
Performance
-24.65%
3 Month
Performance
-11.79%
Year-To-Date
Performance
-20.04%
1 Year
Performance
-4.82%
5 Year
Performance
+77.90%

SHAK Stock Chart for Saturday, August, 23, 2025

Shake Shack Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$100.48$103.79
+3.29%
$105.24$101.351.16 million shs$4.43 billion
08/21/2025$102.72$100.48
-2.18%
$102.25$99.83971,699 shs$4.29 billion
08/20/2025$104.27$102.72
-1.49%
$104.78$101.071.37 million shs$4.38 billion
08/19/2025$104.78$104.27
-0.48%
$106.24$103.78833,409 shs$4.45 billion
08/18/2025$106.77$104.78
-1.86%
$106.72$104.71829,611 shs$4.47 billion
08/15/2025$105.63$106.77
+1.08%
$107.23$105.66718,104 shs$4.56 billion
08/14/2025$108.20$105.63
-2.37%
$107.37$104.901.34 million shs$4.51 billion
08/13/2025$110.42$108.20
-2.01%
$109.68$105.821.79 million shs$4.62 billion
08/12/2025$106.07$110.42
+4.10%
$110.67$106.571.29 million shs$4.71 billion
08/11/2025$105.56$106.07
+0.49%
$107.07$104.771.11 million shs$4.53 billion
08/08/2025$112.21$105.56
-5.93%
$111.76$105.152.09 million shs$4.50 billion
08/07/2025$113.07$112.21
-0.76%
$114.39$110.391.01 million shs$4.79 billion
08/06/2025$114.11$113.07
-0.91%
$114.84$111.92963,520 shs$4.82 billion
08/05/2025$115.56$114.11
-1.25%
$117.60$113.882.13 million shs$4.87 billion
08/04/2025$111.88$115.56
+3.29%
$115.80$110.802.52 million shs$4.93 billion
08/01/2025$121.10$111.88
-7.61%
$118.57$111.003.51 million shs$4.77 billion
07/31/2025$140.98$121.10
-14.10%
$127.65$113.0110.01 million shs$5.17 billion
07/30/2025$137.01$140.98
+2.89%
$142.20$138.631.48 million shs$6.02 billion
07/29/2025$138.40$137.01
-1.00%
$138.30$134.751.05 million shs$5.85 billion
07/28/2025$137.11$138.40
+0.94%
$139.72$136.331.50 million shs$5.91 billion
07/25/2025$133.77$137.11
+2.49%
$137.47$133.85951,969 shs$5.85 billion
07/24/2025$137.75$133.77
-2.89%
$136.42$133.01939,926 shs$5.71 billion
07/23/2025$134.44$137.75
+2.46%
$138.64$135.01760,977 shs$5.88 billion
07/22/2025$134.23$134.44
+0.16%
$136.31$132.93546,875 shs$5.74 billion

This page (NYSE:SHAK) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners