Free Trial

Shake Shack (SHAK) Stock Chart & Stock Price History

Shake Shack logo
$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.

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 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
+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

Shake Shack Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2025$126.27$126.45
+0.14%
$127.28$125.70886,107 shs$5.40 billion
05/27/2025$117.66$126.27
+7.32%
$126.58$119.492.22 million shs$5.39 billion
05/26/2025$117.66$117.66$118.27$113.691.42 million shs$5.02 billion
05/23/2025$117.29$117.66
+0.31%
$118.27$113.691.42 million shs$5.02 billion
05/22/2025$114.34$117.29
+2.59%
$118.57$113.981.24 million shs$5.00 billion
05/21/2025$117.07$114.34
-2.34%
$116.66$113.581.19 million shs$4.88 billion
05/20/2025$117.39$117.07
-0.27%
$118.05$115.801.15 million shs$5.00 billion
05/19/2025$119.23$117.39
-1.54%
$118.36$114.001.57 million shs$5.01 billion
05/16/2025$117.04$119.23
+1.87%
$119.32$116.251.12 million shs$5.07 billion
05/15/2025$115.95$117.04
+0.94%
$118.12$114.591.21 million shs$4.98 billion
05/14/2025$113.90$115.95
+1.80%
$116.37$113.621.26 million shs$4.93 billion
05/13/2025$113.13$113.90
+0.68%
$115.30$112.261.63 million shs$4.84 billion
05/12/2025$104.92$113.13
+7.83%
$113.74$110.002.04 million shs$4.81 billion
05/09/2025$103.39$104.92
+1.48%
$105.11$102.571.22 million shs$4.46 billion
05/08/2025$102.00$103.39
+1.36%
$104.09$101.791.40 million shs$4.40 billion
05/07/2025$98.95$102.00
+3.08%
$102.33$98.912.09 million shs$4.34 billion
05/06/2025$96.45$98.95
+2.59%
$99.46$94.401.76 million shs$4.21 billion
05/05/2025$94.51$96.45
+2.05%
$98.82$92.832.29 million shs$4.10 billion
05/02/2025$89.27$94.51
+5.87%
$96.19$90.132.41 million shs$4.02 billion
05/01/2025$87.83$89.27
+1.64%
$94.97$87.004.60 million shs$3.80 billion
04/30/2025$88.25$87.83
-0.48%
$87.89$84.012.55 million shs$3.74 billion
04/29/2025$89.70$88.25
-1.62%
$89.46$86.102.25 million shs$3.75 billion
04/28/2025$90.72$89.70
-1.12%
$92.20$88.141.17 million shs$3.82 billion

This page (NYSE:SHAK) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners