Free Trial

Shake Shack (SHAK) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free SHAK Stock Alerts
$105.10
+2.34 (+2.28%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Shake Shack Stock Price Performance

5 Day
Performance
-2.21%
1 Month
Performance
+6.72%
3 Month
Performance
+32.00%
6 Month
Performance
+91.65%
Year-To-Date
Performance
+41.80%
1 Year
Performance
+59.34%
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

Ad InvestorPlace
Proof that the Musk/Bezos rivalry is about to hit a new level
Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…
Go here now for full story.

SHAK Stock Chart for Thursday, May, 9, 2024

SHAK Chart by TradingView

Shake Shack Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
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
02/28/2024$102.13$103.30
+1.15%		$103.57$101.01713,572 shs$4.37 billion
02/27/2024$101.17$102.13
+0.95%		$102.52$100.07757,959 shs$4.32 billion
02/26/2024$98.04$101.17
+3.19%		$102.82$98.141.07 million shs$4.28 billion
02/23/2024$97.05$98.05
+1.03%		$100.71$97.05941,755 shs$4.15 billion
02/22/2024$95.81$97.05
+1.29%		$98.00$94.981.16 million shs$4.11 billion
02/21/2024$97.56$95.81
-1.79%		$97.54$94.601.05 million shs$4.05 billion
02/20/2024$98.29$97.56
-0.75%		$99.13$97.001.15 million shs$4.13 billion
02/19/2024$98.29$98.29$99.85$95.641.82 million shs$4.16 billion
02/16/2024$98.40$98.31
-0.09%		$99.85$95.641.82 million shs$4.16 billion
02/15/2024$78.00$98.40
+26.15%		$98.90$91.006.09 million shs$4.16 billion
02/14/2024$77.59$78.00
+0.53%		$79.04$76.311.38 million shs$3.30 billion
02/13/2024$80.30$77.59
-3.37%		$78.75$75.461.29 million shs$3.28 billion
02/12/2024$79.59$80.30
+0.89%		$81.89$79.61973,362 shs$3.40 billion
02/09/2024$79.20$79.62
+0.53%		$80.91$78.16836,659 shs$3.37 billion
02/08/2024$76.10$79.20
+4.07%		$79.21$76.69591,421 shs$3.35 billion

Related Companies:
This page (NYSE:SHAK) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry