Shake Shack (SHAK) Stock Chart & Stock Price History $95.93 +4.93 (+5.42%) Closing price 03:59 PM EasternExtended Trading$91.06 -4.88 (-5.08%) As of 07:59 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Shake Shack Stock Price Performance 5 Day Performance+8.06%1 Month Performance-11.98%3 Month Performance-28.44%6 Month Performance-9.08%Year-To-Date Performance-26.53%1 Year Performance-7.73% 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 SHAK Stock Chart for Wednesday, April, 2, 2025 SHAK Chart by TradingViewRemove Ads Shake Shack Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/01/2025$88.19$90.95+3.14%$91.40$88.191.49 million shs$3.87 billion03/31/2025$88.25$88.19-0.08%$89.20$83.871.09 million shs$3.75 billion03/28/2025$93.93$88.25-6.05%$92.97$87.651.12 million shs$3.75 billion03/27/2025$93.24$93.93+0.75%$95.34$91.75827,984 shs$4.00 billion03/26/2025$95.22$93.24-2.08%$95.80$92.551.03 million shs$3.97 billion03/25/2025$95.56$95.22-0.35%$96.75$94.40782,078 shs$4.05 billion03/24/2025$90.58$95.56+5.50%$95.95$92.251.13 million shs$4.06 billion03/21/2025$90.67$90.58-0.09%$90.72$87.061.15 million shs$3.85 billion03/20/2025$89.96$90.67+0.78%$91.64$88.37998,786 shs$3.86 billion03/19/2025$85.77$89.96+4.88%$90.19$85.501.07 million shs$3.83 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. 03/18/2025$87.82$85.77-2.33%$88.00$84.471.03 million shs$3.65 billion03/17/2025$87.51$87.82+0.35%$88.33$85.551.58 million shs$3.74 billion03/14/2025$82.91$87.51+5.55%$87.90$83.061.61 million shs$3.72 billion03/13/2025$87.20$82.91-4.92%$87.75$81.312.04 million shs$3.53 billion03/12/2025$86.91$87.20+0.33%$90.38$86.951.80 million shs$3.71 billion03/11/2025$88.18$86.91-1.44%$89.91$85.541.59 million shs$3.70 billion03/10/2025$92.64$88.18-4.82%$91.02$86.062.31 million shs$3.75 billion03/07/2025$93.57$92.64-0.99%$95.57$90.311.72 million shs$3.94 billion03/06/2025$99.02$93.57-5.50%$98.80$93.221.30 million shs$3.98 billion03/05/2025$100.60$99.02-1.57%$100.74$98.271.04 million shs$4.21 billion03/04/2025$102.68$100.60-2.02%$103.55$97.451.74 million shs$4.28 billion03/03/2025$108.36$102.68-5.24%$109.67$102.201.38 million shs$4.36 billion Related Companies H World Group Stock Chart Dutch Bros Stock Chart CAVA Group Stock Chart Aramark Stock Chart Wyndham Hotels & Resorts Stock Chart Wingstop Stock Chart Red Rock Resorts Stock Chart Atour Lifestyle Stock Chart Hilton Grand Vacations Stock Chart Travel + Leisure 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 4/2/2025 by MarketBeat.com Staff From Our PartnersTrump Allies Confirm Exec Order 14024 Triggers Dollar CollapseExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored“Amazon Coin” set to outperform BitcoinChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredMost gold “analysts” aren’t really gold analysts… [watch out]People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredUrgent Bitcoin alert for RIGHT NOWFormer billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...Brownstone Research | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | 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.
