Free Trial

Shake Shack (SHAK) Stock Chart & Stock Price History

→ weirdest stock market marches on (From DTI) (Ad)
Free SHAK Stock Alerts
$99.16
-2.30 (-2.27%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Shake Shack Stock Price Performance

5 Day
Performance
-3.52%
1 Month
Performance
+5.05%
3 Month
Performance
+0.89%
6 Month
Performance
+62.82%
Year-To-Date
Performance
+33.78%
1 Year
Performance
+48.69%
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 DTI
Don’t expose yourself to stocks during the week
The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.
Click here and I’ll give you all the details.

SHAK Stock Chart for Sunday, May, 19, 2024

SHAK Chart by TradingView

Shake Shack Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$101.44$99.16
-2.25%		$101.61$99.11483,021 shs$4.20 billion
05/16/2024$102.83$101.44
-1.35%		$103.56$101.29535,792 shs$4.29 billion
05/15/2024$102.78$102.83
+0.05%		$105.47$102.44520,530 shs$4.35 billion
05/14/2024$102.10$102.78
+0.67%		$105.00$102.76853,037 shs$4.35 billion
05/13/2024$103.28$102.10
-1.14%		$104.00$100.77658,101 shs$4.32 billion
05/10/2024$105.10$103.31
-1.70%		$106.59$102.02866,464 shs$4.37 billion
05/09/2024$102.70$105.10
+2.34%		$105.50$101.31753,129 shs$4.45 billion
05/08/2024$105.08$102.70
-2.26%		$104.48$101.59902,301 shs$4.35 billion
05/07/2024$105.59$105.08
-0.48%		$108.00$104.45913,917 shs$4.45 billion
05/06/2024$107.47$105.59
-1.75%		$111.29$104.701.16 million shs$4.47 billion
05/03/2024$105.02$107.48
+2.34%		$109.48$106.96998,226 shs$4.55 billion
05/02/2024$103.40$105.02
+1.57%		$108.73$101.461.89 million shs$4.44 billion
05/01/2024$105.86$103.40
-2.32%		$106.13$102.471.05 million shs$4.37 billion
04/30/2024$105.80$105.86
+0.06%		$106.38$103.89677,284 shs$4.48 billion
04/29/2024$104.88$105.80
+0.88%		$106.39$103.45844,576 shs$4.48 billion
04/26/2024$101.35$104.94
+3.54%		$105.81$101.871.19 million shs$4.44 billion
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:SHAK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry