Home

Shake Shack, Inc. Class A Common Stock (SHAK)

100.31
-2.47 (-2.40%)

Shake Shack Inc. is a fast-casual restaurant chain known for its high-quality burgers, hot dogs, crinkle-cut fries, and hand-spun milkshakes

Originating from a food cart in New York City's Madison Square Park, Shake Shack has expanded its footprint globally, offering a unique dining experience that emphasizes fresh and delicious food sourced from sustainable ingredients. The company combines a modern, vibrant atmosphere with a commitment to community engagement and a love for culinary excellence, making it a popular choice for burger enthusiasts and casual diners alike.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202599.46103.5597.45100.311,737,748100.31
3/03/2025109.09109.67102.19102.781,381,219102.78
2/28/2025106.46108.75105.90108.60809,888108.60
2/27/2025110.50111.38106.11106.83886,317106.83
2/26/2025112.00113.45109.00110.151,101,349110.15
2/25/2025114.06115.60108.00110.702,058,057110.70
2/24/2025109.67115.83106.00115.622,455,521115.62
2/21/2025123.30123.87108.48108.723,259,690108.72
2/20/2025127.79129.00119.10123.614,491,306123.61
2/19/2025115.00115.31110.80111.232,309,763111.23
2/18/2025109.20117.52109.20115.802,816,232115.80
2/14/2025109.30110.55107.56108.401,400,097108.40
2/13/2025108.10109.31106.15109.261,266,746109.26
2/12/2025105.25107.87105.25106.721,088,249106.72
2/11/2025109.66110.68106.41106.561,379,825106.56
2/10/2025113.67113.67109.04109.901,236,180109.90
2/07/2025114.89115.41112.57112.79718,758112.79
2/06/2025116.59116.59113.01115.16972,388115.16
2/05/2025118.97119.57115.15116.06904,219116.06
2/04/2025116.01120.50115.87119.251,484,909119.25
2/03/2025115.76117.20113.86115.171,178,794115.17
1/31/2025122.57123.14118.04118.13734,239118.13
1/30/2025121.35123.66121.01122.14746,478122.14
1/29/2025119.74121.23118.66120.021,060,460120.02
1/28/2025119.95120.37117.93118.57818,189118.57
1/27/2025117.82119.86116.76118.53915,664118.53
1/24/2025121.25121.95117.85119.19770,414119.19
1/23/2025119.57123.56119.24121.28991,612121.28
1/22/2025120.55125.69120.26121.141,688,879121.14
1/21/2025118.06120.64117.11119.871,436,478119.87
1/17/2025116.89117.50113.80115.411,722,866115.41
1/16/2025116.50118.41115.10116.891,593,341116.89
1/15/2025121.00121.13115.08116.851,611,354116.85
1/14/2025121.55122.31116.62118.731,409,050118.73
1/13/2025131.75131.75117.60121.592,965,586121.59
1/10/2025131.01132.00128.19128.431,470,368128.43
1/08/2025132.43137.00130.19132.81957,407132.81
1/07/2025134.85138.45128.72132.031,491,336132.03
1/06/2025133.12134.06130.76132.06706,319132.06
1/03/2025134.00134.78130.79133.38779,896133.38
1/02/2025130.50133.35129.52133.271,424,217133.27
12/31/2024129.510.00129.80129.800129.80
12/30/2024129.20131.22128.80129.51933,481129.51
12/27/2024131.14133.12130.33132.55748,456132.55
12/26/2024131.06132.98130.12132.44324,616132.44
12/24/2024129.77133.66129.77132.03383,982132.03
12/23/2024129.10129.87127.31129.50544,932129.50
12/20/2024127.25130.12127.25128.87843,465128.87
12/19/2024127.45130.48125.57129.42883,590129.42
12/18/2024129.74133.00125.00125.90912,238125.90
12/17/2024130.72131.47127.85129.19887,787129.19
12/16/2024132.39133.79130.95131.59502,271131.59
12/13/2024134.84135.63130.00131.59533,337131.59
12/12/2024137.31138.02134.60134.84519,915134.84
12/11/2024135.96138.45135.57138.17785,958138.17
12/10/2024134.60136.09132.59133.28756,792133.28
12/09/2024138.70138.70133.01133.65749,261133.65
12/06/2024138.01139.89137.72138.76698,212138.76
12/05/2024133.69138.60132.77137.64780,203137.64