Home

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

121.26
-0.88 (-0.72%)

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
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/2024127.45130.48125.57130.03776,371130.03
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
12/05/2024133.69138.60132.77137.64779,698137.64
12/04/2024133.19133.94131.78133.43406,231133.43
12/03/2024132.90134.26131.00132.34797,274132.34
12/02/2024133.91135.76132.59133.49809,196133.49
11/29/2024133.38134.42132.46133.73359,800133.73
11/27/2024133.33133.55131.37132.35582,949132.35
11/26/2024129.27132.75127.68132.61861,212132.61
11/25/2024124.72130.00124.72129.42998,606129.42
11/22/2024122.49124.34121.78123.01598,593123.01
11/21/2024119.58122.73117.46122.45875,428122.45
11/20/2024119.00119.41117.50119.27656,361119.27
11/19/2024115.88120.72115.25119.09946,023119.09
11/18/2024121.53121.60115.74116.491,281,098116.49
11/15/2024124.11124.36121.01121.53748,326121.53
11/14/2024127.60128.82123.84124.07977,315124.07
11/13/2024132.27133.32127.51127.63779,408127.63
11/12/2024130.45132.08129.34130.51798,120130.51
11/11/2024134.50134.50129.84130.73812,468130.73
11/08/2024130.12133.06129.14131.33872,860131.33
11/07/2024132.76134.90131.34131.861,108,135131.86
11/06/2024130.01134.77129.97133.161,208,076133.16
11/05/2024123.69127.27123.26126.801,077,129126.80
11/04/2024123.00124.78120.88123.561,056,940123.56
11/01/2024121.30124.58119.73124.101,003,510124.10
10/31/2024121.08125.72120.93121.671,441,982121.67