Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

138.38 -2.22 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 138.91 140.53 137.02 138.38 1,236,099 -2.22(-1.58%)
Jun 30, 2025 139.88 141.06 138.22 140.60 1,039,943 +2.12(+1.53%)
Jun 27, 2025 138.74 139.04 135.28 138.48 1,707,980 +0.06(+0.04%)
Jun 26, 2025 136.07 140.97 134.27 138.42 1,653,199 +4.52(+3.38%)
Jun 25, 2025 135.80 137.07 133.08 133.90 788,577 -0.03(-0.02%)
Jun 24, 2025 137.77 139.64 133.83 133.93 1,232,526 -1.58(-1.17%)
Jun 23, 2025 132.23 136.91 127.26 135.51 1,168,136 +2.50(+1.88%)
Jun 20, 2025 130.00 133.11 129.45 133.01 1,786,678 +4.49(+3.49%)
Jun 18, 2025 125.62 129.10 123.17 128.52 1,573,963 +3.31(+2.64%)
Jun 17, 2025 125.90 126.55 124.12 125.21 899,446 -2.00(-1.57%)
Jun 16, 2025 125.62 129.58 125.36 127.21 1,363,321 +3.50(+2.83%)
Jun 13, 2025 124.89 127.21 123.52 123.71 966,446 -4.45(-3.47%)
Jun 12, 2025 126.14 128.31 125.66 128.16 936,459 +0.50(+0.39%)
Jun 11, 2025 126.38 128.25 125.89 127.66 797,055 +2.34(+1.87%)
Jun 10, 2025 124.95 127.25 123.95 125.32 1,010,991 +0.82(+0.66%)
Jun 09, 2025 129.90 129.90 124.50 124.50 1,326,527 -4.69(-3.63%)
Jun 06, 2025 129.83 129.83 126.47 129.19 1,045,695 +0.83(+0.65%)
Jun 05, 2025 127.08 131.38 126.67 128.36 2,067,714 +1.41(+1.11%)
Jun 04, 2025 127.48 128.12 126.39 126.95 977,170 -0.55(-0.43%)
Jun 03, 2025 128.50 129.12 125.43 127.50 1,643,185 -0.89(-0.69%)
Jun 02, 2025 126.52 128.39 123.04 128.39 2,077,773 -1.40(-1.08%)
May 30, 2025 125.96 130.61 125.59 129.79 1,156,632 +3.15(+2.49%)
May 29, 2025 127.51 129.60 125.70 126.64 1,466,618 +0.07(+0.06%)
May 28, 2025 125.70 127.28 125.70 126.57 886,141 +0.22(+0.17%)
May 27, 2025 119.78 126.58 119.49 126.35 2,223,271 +8.73(+7.42%)
May 23, 2025 114.47 118.27 113.69 117.62 1,417,675 +0.33(+0.28%)
May 22, 2025 114.10 118.56 113.98 117.29 1,245,255 +3.17(+2.78%)
May 21, 2025 115.40 116.66 113.58 114.12 1,186,160 -3.11(-2.65%)
May 20, 2025 116.12 118.05 115.80 117.23 1,148,499 -0.13(-0.11%)
May 19, 2025 115.01 118.36 114.00 117.36 1,566,717 -1.83(-1.54%)
May 16, 2025 117.04 119.32 116.25 119.19 1,128,227 +2.10(+1.79%)
May 15, 2025 115.76 118.12 114.59 117.09 1,205,676 +0.91(+0.78%)
May 14, 2025 113.92 116.37 113.62 116.18 1,258,051 +2.24(+1.97%)
May 13, 2025 113.86 115.30 112.25 113.94 1,625,171 +0.93(+0.82%)
May 12, 2025 110.12 113.74 110.00 113.01 2,042,748 +8.16(+7.78%)
May 09, 2025 102.94 105.11 102.57 104.85 1,218,589 +1.53(+1.48%)
May 08, 2025 103.12 104.09 101.79 103.32 1,397,927 +1.39(+1.36%)
May 07, 2025 99.28 102.33 98.91 101.93 2,089,585 +3.25(+3.29%)
May 06, 2025 94.65 99.46 94.40 98.68 1,764,358 +2.25(+2.33%)
May 05, 2025 93.00 98.82 92.83 96.43 2,294,645 +2.06(+2.18%)
May 02, 2025 90.20 96.19 90.13 94.37 2,413,990 +5.66(+6.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.