Free Trial

Shake Shack (SHAK) Stock Chart & Stock Price History

→ How this is some devastating news (From WealthPress) (Ad)
Free SHAK Stock Alerts
$99.16
-2.30 (-2.27%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Shake Shack Stock Price Performance

5 Day
Performance
-3.52%
1 Month
Performance
+5.05%
3 Month
Performance
+0.89%
6 Month
Performance
+62.82%
Year-To-Date
Performance
+33.78%
1 Year
Performance
+48.69%
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 WealthPress
How this is some devastating news
Check out this report real quick… It’s full proof that most people barely have enough money to cover the monthly expenditures… Let alone save for retirement or plan the next vacation. At the risk of sounding political… If you’re waiting for the Fed, or the government or some financial advisor to come to change things for the better… You might be waiting for a long long time. But what if…? What if there was a way to completely turn the tables?
But I can promise that you’ll see all the details for yourself here.

SHAK Stock Chart for Sunday, May, 19, 2024

SHAK Chart by TradingView

Shake Shack Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
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
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

Related Companies:
This page (NYSE:SHAK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press