Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Shake Shack (SHAK) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free SHAK Stock Alerts
$94.89
+0.59 (+0.63%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Shake Shack Stock Price Performance

5 Day
Performance
-5.61%
1 Month
Performance
-13.05%
3 Month
Performance
-13.40%
6 Month
Performance
+51.98%
Year-To-Date
Performance
+24.18%
1 Year
Performance
+39.12%
Ad Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

SHAK Stock Chart for Friday, May, 31, 2024

SHAK Chart by TradingView

Shake Shack Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$95.10$94.25
-0.89%		$96.06$93.20849,606 shs$3.99 billion
05/29/2024$95.88$95.10
-0.81%		$96.06$93.25615,256 shs$4.02 billion
05/28/2024$97.51$95.88
-1.67%		$97.94$95.16857,073 shs$4.06 billion
05/27/2024$97.51$97.51$98.59$95.84525,200 shs$4.13 billion
05/24/2024$96.14$97.51
+1.43%		$98.59$95.84520,924 shs$4.13 billion
05/23/2024$97.21$96.14
-1.10%		$97.59$95.02696,987 shs$4.07 billion
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
05/22/2024$99.34$97.21
-2.14%		$99.20$96.57685,522 shs$4.11 billion
05/21/2024$99.59$99.34
-0.25%		$100.46$97.89601,673 shs$4.20 billion
05/20/2024$99.16$99.59
+0.43%		$100.75$98.51476,323 shs$4.21 billion
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
Buy this small stock before coming AI Tidal Wave (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
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
02/29/2024$103.30$106.29
+2.89%		$107.41$103.501.30 million shs$4.50 billion

Related Companies:
This page (NYSE:SHAK) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro