Free Trial

Shake Shack (SHAK) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free SHAK Stock Alerts
$103.14
+1.76 (+1.74%)
(As of 09:33 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Shake Shack Stock Price Performance

5 Day
Performance
+9.26%
1 Month
Performance
+0.65%
3 Month
Performance
+39.98%
6 Month
Performance
+87.36%
Year-To-Date
Performance
+39.15%
1 Year
Performance
+92.64%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

SHAK Stock Chart for Friday, April, 26, 2024

SHAK Chart by TradingView

Shake Shack Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/02/2024$78.75$77.47
-1.63%		$78.22$76.62590,297 shs$3.28 billion
02/01/2024$75.56$78.75
+4.22%		$78.94$76.11846,157 shs$3.33 billion
01/31/2024$75.77$75.56
-0.28%		$78.35$75.45956,489 shs$3.20 billion
01/30/2024$78.70$75.77
-3.72%		$78.82$75.061.20 million shs$3.21 billion
01/29/2024$73.68$78.70
+6.81%		$78.94$73.751.25 million shs$3.33 billion
01/26/2024$73.30$73.68
+0.52%		$74.26$72.90813,767 shs$3.12 billion
01/25/2024$71.00$73.30
+3.25%		$73.41$71.391.00 million shs$3.10 billion

Related Companies:
This page (NYSE:SHAK) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group