Shake Shack Inc (SHAK) Historical Stock Data
104.85 ↑1.53 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHAK is up 1.08% a day on average. There have been 18 days where Shake Shack Inc closed green and 12 days where SHAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 102.94 | 104.85 | ↑$1.91 (1.86%) | 102.57 | 105.11 | 1.09M |
| 2025-05-08 | 103.12 | 103.32 | ↑$0.20 (0.19%) | 101.79 | 104.09 | 1.40M |
| 2025-05-07 | 99.28 | 101.93 | ↑$2.65 (2.67%) | 98.91 | 102.33 | 2.09M |
| 2025-05-06 | 94.65 | 98.68 | ↑$4.03 (4.26%) | 94.50 | 99.46 | 1.76M |
| 2025-05-05 | 93.00 | 96.43 | ↑$3.43 (3.69%) | 92.83 | 98.80 | 2.29M |
| 2025-05-02 | 90.20 | 94.37 | ↑$4.17 (4.62%) | 90.13 | 96.19 | 2.41M |
| 2025-05-01 | 93.53 | 88.71 | ↓$4.82 (-5.15%) | 87.00 | 94.97 | 4.46M |
| 2025-04-30 | 85.89 | 87.74 | ↑$1.85 (2.15%) | 84.01 | 87.89 | 2.53M |
| 2025-04-29 | 89.13 | 88.26 | ↓$0.87 (-0.98%) | 86.10 | 89.46 | 2.14M |
| 2025-04-28 | 90.69 | 89.67 | ↓$1.02 (-1.12%) | 88.14 | 92.20 | 1.12M |
| 2025-04-25 | 88.71 | 90.83 | ↑$2.12 (2.39%) | 88.71 | 91.30 | 818.27K |
| 2025-04-24 | 87.43 | 89.97 | ↑$2.54 (2.91%) | 86.78 | 89.98 | 1.01M |
| 2025-04-23 | 89.47 | 87.99 | ↓$1.48 (-1.65%) | 87.59 | 92.20 | 1.30M |
| 2025-04-22 | 83.50 | 85.31 | ↑$1.81 (2.17%) | 83.50 | 86.41 | 0.98M |
| 2025-04-21 | 81.63 | 82.50 | ↑$0.87 (1.07%) | 80.98 | 82.87 | 0.98M |
| 2025-04-17 | 80.65 | 83.22 | ↑$2.57 (3.19%) | 80.17 | 83.83 | 1.16M |
| 2025-04-16 | 80.65 | 80.45 | ↓$0.20 (-0.25%) | 78.90 | 82.75 | 881.55K |
| 2025-04-15 | 83.00 | 82.56 | ↓$0.44 (-0.53%) | 81.29 | 84.96 | 1.45M |
| 2025-04-14 | 85.32 | 83.00 | ↓$2.32 (-2.72%) | 81.83 | 85.55 | 1.09M |
| 2025-04-11 | 81.30 | 82.71 | ↑$1.41 (1.73%) | 79.02 | 83.39 | 1.02M |
| 2025-04-10 | 85.06 | 82.21 | ↓$2.85 (-3.35%) | 78.50 | 85.36 | 1.41M |
| 2025-04-09 | 74.51 | 87.62 | ↑$13.11 (17.59%) | 74.46 | 88.42 | 2.37M |
| 2025-04-08 | 81.47 | 75.85 | ↓$5.62 (-6.90%) | 74.77 | 82.25 | 1.56M |
| 2025-04-07 | 75.00 | 78.59 | ↑$3.59 (4.79%) | 72.93 | 82.82 | 2.50M |
| 2025-04-04 | 79.80 | 78.56 | ↓$1.24 (-1.55%) | 74.00 | 80.52 | 2.72M |
| 2025-04-03 | 88.18 | 84.21 | ↓$3.97 (-4.50%) | 82.56 | 89.39 | 2.58M |
| 2025-04-02 | 89.16 | 95.71 | ↑$6.55 (7.35%) | 89.16 | 97.31 | 1.32M |
| 2025-04-01 | 90.22 | 91.00 | ↑$0.78 (0.86%) | 88.19 | 91.40 | 1.49M |
| 2025-03-31 | 86.13 | 88.17 | ↑$2.04 (2.37%) | 83.87 | 89.20 | 1.09M |
| 2025-03-28 | 92.51 | 88.18 | ↓$4.33 (-4.68%) | 87.65 | 92.97 | 1.12M |
Create an account or log in to view more rows.
$SHAK time to short this
$SHAK LFGGGGGG
$SHAK BOUGHT TODAY!
$SHAK we had no volume for days before the last big rip
$SHAK bounce it!!
$SHAK Not Selling
Hodling for thousands!
$SHAK rubbish
$SHAK I’ll be buying more if this dips!
$SHAK Like if the Hedgies are fucked
$SHAK I mean ... head and shoulders .....