Shake Shack (SHAK) Stock Chart & Stock Price History $118.52 -0.01 (-0.01%) Closing price 03:59 PM EasternExtended Trading$120.00 +1.48 (+1.25%) As of 07:34 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 InterestSustainabilityTrends Shake Shack Stock Price Performance 5 Day Performance-2.47%1 Month Performance-10.58%3 Month Performance+3.68%6 Month Performance+47.95%Year-To-Date Performance-8.69%1 Year Performance+60.86% 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 Tuesday, January, 28, 2025 SHAK Chart by TradingView 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 Capitalization01/28/2025$118.33$118.52+0.16%$120.37$117.93818,189 shs$5.03 billion01/27/2025$118.86$118.33-0.44%$119.86$116.76915,664 shs$5.03 billion01/24/2025$121.53$118.86-2.20%$121.96$117.85770,358 shs$5.05 billion01/23/2025$121.27$121.53+0.21%$123.56$119.24991,595 shs$5.16 billion01/22/2025$120.01$121.27+1.05%$125.69$120.261.69 million shs$5.15 billion01/21/2025$115.25$120.01+4.13%$120.64$117.111.44 million shs$5.10 billion01/20/2025$115.25$115.25$117.50$113.801.72 million shs$4.90 billion01/17/2025$117.09$115.25-1.57%$117.50$113.801.72 million shs$4.90 billion01/16/2025$116.63$117.09+0.39%$118.41$115.101.59 million shs$4.97 billion01/15/2025$118.56$116.63-1.63%$121.13$115.081.59 million shs$4.95 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. 01/14/2025$121.52$118.56-2.44%$122.31$116.621.41 million shs$5.04 billion01/13/2025$128.61$121.52-5.51%$131.75$117.602.97 million shs$5.16 billion01/10/2025$132.62$128.61-3.02%$132.00$128.191.47 million shs$5.46 billion01/09/2025$132.62$132.62$137.00$130.19957,156 shs$5.63 billion01/08/2025$132.49$132.62+0.10%$137.00$130.19957,156 shs$5.63 billion01/07/2025$132.07$132.49+0.32%$138.45$128.721.49 million shs$5.63 billion01/06/2025$133.38$132.07-0.98%$134.05$130.76706,309 shs$5.61 billion01/03/2025$133.27$133.38+0.08%$134.78$130.79779,855 shs$5.67 billion01/02/2025$129.80$133.27+2.67%$133.35$129.521.42 million shs$5.66 billion01/01/2025$129.80$129.80$131.63$127.31772,707 shs$5.51 billion12/31/2024$129.51$129.80+0.22%$131.63$127.31772,707 shs$5.51 billion12/30/2024$132.55$129.51-2.29%$131.23$128.80933,475 shs$5.50 billion12/27/2024$132.44$132.55+0.08%$133.12$130.33748,426 shs$5.63 billion Related Companies Yum China Stock Chart CAVA Group Stock Chart Aramark Stock Chart H World Group Stock Chart Dutch Bros Stock Chart Wingstop Stock Chart Wyndham Hotels & Resorts Stock Chart Red Rock Resorts Stock Chart Hilton Grand Vacations Stock Chart Atour Lifestyle 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 1/28/2025 by MarketBeat.com Staff From Our PartnersMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredTrillion-Dollar Crypto PlayPotential $20-trillion opportunity? Put $500 into THIS AI Coin for 2025… Crypto 101 Media | SponsoredPlease take this warning seriously...I’m here to issue a stark warning to you about an unexpected $2 trillion shock that could impact every trader ...Timothy Sykes | SponsoredTexas approves new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredMust-See: 5-Second Trump PredictionPresident Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...InvestorPlace | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | 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.
