Free Trial

Shake Shack (SHAK) Stock Chart & Stock Price History

Shake Shack logo
$115.25 -1.64 (-1.40%)
As of 01/17/2025 03:59 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Shake Shack Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
-10.57%
3 Month
Performance
+4.54%
6 Month
Performance
+36.46%
Year-To-Date
Performance
-11.21%
1 Year
Performance
+70.82%
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.

SHAK Stock Chart for Monday, January, 20, 2025

Shake Shack Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/20/2025$115.25$115.25$117.50$113.801.72 million shs$4.90 billion
01/17/2025$117.09$115.25
-1.57%
$117.50$113.801.72 million shs$4.90 billion
01/16/2025$116.63$117.09
+0.39%
$118.41$115.101.59 million shs$4.97 billion
01/15/2025$118.56$116.63
-1.63%
$121.13$115.081.59 million shs$4.95 billion
01/14/2025$121.52$118.56
-2.44%
$122.31$116.621.41 million shs$5.04 billion
01/13/2025$128.61$121.52
-5.51%
$131.75$117.602.97 million shs$5.16 billion
01/10/2025$132.62$128.61
-3.02%
$132.00$128.191.47 million shs$5.46 billion
01/09/2025$132.62$132.62$137.00$130.19957,156 shs$5.63 billion
01/08/2025$132.49$132.62
+0.10%
$137.00$130.19957,156 shs$5.63 billion
01/07/2025$132.07$132.49
+0.32%
$138.45$128.721.49 million shs$5.63 billion
01/06/2025$133.38$132.07
-0.98%
$134.05$130.76706,309 shs$5.61 billion
01/03/2025$133.27$133.38
+0.08%
$134.78$130.79779,855 shs$5.67 billion
01/02/2025$129.80$133.27
+2.67%
$133.35$129.521.42 million shs$5.66 billion
01/01/2025$129.80$129.80$131.63$127.31772,707 shs$5.51 billion
12/31/2024$129.51$129.80
+0.22%
$131.63$127.31772,707 shs$5.51 billion
12/30/2024$132.55$129.51
-2.29%
$131.23$128.80933,475 shs$5.50 billion
12/27/2024$132.44$132.55
+0.08%
$133.12$130.33748,426 shs$5.63 billion
12/26/2024$132.03$132.44
+0.31%
$132.98$130.12324,615 shs$5.63 billion
12/25/2024$132.03$132.03$133.67$129.77382,437 shs$5.61 billion
12/24/2024$129.50$132.03
+1.95%
$133.67$129.77382,437 shs$5.61 billion
12/23/2024$128.87$129.50
+0.49%
$129.87$127.32544,932 shs$5.50 billion
12/20/2024$129.63$128.87
-0.59%
$130.12$127.25837,227 shs$5.47 billion
12/19/2024$125.90$129.63
+2.96%
$130.48$125.571.09 million shs$5.51 billion


This page (NYSE:SHAK) was last updated on 1/20/2025 by MarketBeat.com Staff
From Our Partners