SHAK
Shake Shack-A (SHAK)
NYSE
$55.68-$0.03 (-0.06%)
Price as of Jun 23, 2026 9:34 AM EDT
  • $2.2B
    Market Cap
  • -58.89%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -11.18%
    Low Price$52.34
    High Price$64.38
  • 3 Months
    -36.43%
    Low Price$52.34
    High Price$104.69
  • 1 Year
    -58.89%
    Low Price$52.34
    High Price$142.03
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
58.35
58.35
55.53
55.71
-5.70%
1,687,402
06/18/2026
59.43
60.19
58.20
59.08
+0.49%
1,918,572
06/17/2026
59.81
61.70
58.24
58.79
-2.70%
1,864,792
06/16/2026
58.65
61.74
58.65
60.42
+3.46%
2,691,150
06/15/2026
58.37
59.42
57.40
58.40
+0.31%
2,386,857
06/12/2026
58.01
59.05
56.50
58.22
-0.19%
1,903,222
06/11/2026
54.19
58.63
53.45
58.33
+7.07%
2,666,043
06/10/2026
53.22
55.37
52.79
54.48
+1.30%
1,962,087
06/09/2026
52.96
55.80
52.56
53.78
+1.55%
2,242,182
06/08/2026
52.89
54.15
51.60
52.96
+1.18%
2,551,603
06/05/2026
54.16
54.50
52.29
52.34
-1.91%
3,260,926
06/04/2026
56.25
57.31
53.07
53.36
-3.91%
2,767,182
06/03/2026
56.08
56.08
53.86
55.53
-2.60%
3,041,446
06/02/2026
56.47
58.00
54.71
57.01
-8.37%
6,770,810
06/01/2026
63.91
64.47
61.90
62.22
-3.25%
2,003,901
05/29/2026
62.25
65.74
62.24
64.31
+3.51%
1,954,514
05/28/2026
64.00
64.00
62.04
62.13
-3.49%
2,522,087
05/27/2026
62.36
65.64
61.98
64.38
+4.14%
4,124,465
05/26/2026
62.74
63.72
61.28
61.82
-1.43%
1,693,457
05/22/2026
62.83
63.40
61.83
62.72
-0.18%
1,472,827
05/21/2026
62.13
63.90
61.25
62.83
-1.01%
1,983,561
05/20/2026
64.10
64.10
60.86
63.47
-1.01%
2,351,274
05/19/2026
61.80
64.47
61.41
64.12
+7.42%
3,192,252
05/18/2026
59.90
61.47
59.49
59.69
-1.19%
2,539,366
05/15/2026
60.89
62.02
59.93
60.41
-2.38%
2,736,905
05/14/2026
65.10
65.36
61.68
61.88
-3.18%
2,362,544
05/13/2026
65.43
66.31
63.83
63.91
-3.21%
1,818,489
05/12/2026
64.35
67.47
64.25
66.03
+2.37%
3,124,178
05/11/2026
69.51
69.70
63.51
64.50
-8.04%
6,441,695
05/08/2026
70.61
72.00
69.24
70.14
+1.30%
5,004,072
05/07/2026
70.80
71.55
67.21
69.24
-28.26%
14,643,753
05/07/2026
$0.00 Earnings
05/06/2026
98.80
99.57
94.80
96.52
-0.09%
2,361,103
05/05/2026
95.53
96.97
94.93
96.61
+1.09%
1,180,480
05/04/2026
99.05
99.16
94.57
95.57
-2.84%
1,476,566
05/01/2026
103.22
103.22
97.76
98.36
-4.00%
1,549,029
04/30/2026
101.75
103.87
100.00
102.46
+1.84%
827,132
04/29/2026
99.56
103.45
98.58
100.61
+0.46%
957,686
04/28/2026
100.49
101.52
99.42
100.15
-1.28%
863,158
04/27/2026
103.19
103.75
100.21
101.45
-1.52%
1,017,198
04/24/2026
99.09
103.93
98.32
103.02
+5.56%
1,153,838
04/23/2026
98.73
101.22
97.00
97.59
-1.51%
674,478
04/22/2026
102.56
103.03
98.75
99.09
-2.64%
819,102
04/21/2026
104.17
106.84
101.58
101.78
-2.78%
890,192
04/20/2026
102.95
104.91
102.26
104.69
+0.93%
961,514
04/17/2026
102.94
106.20
102.87
103.73
+3.99%
1,490,484
04/16/2026
101.04
102.04
98.46
99.75
-1.40%
1,169,047
04/15/2026
103.24
104.69
101.06
101.17
-1.55%
1,197,673
04/14/2026
100.49
103.64
100.49
102.76
+2.10%
1,074,197
04/13/2026
97.64
101.18
96.15
100.65
+2.07%
1,154,748
04/10/2026
100.00
100.81
98.01
98.61
+1.09%
1,136,476
04/09/2026
97.39
99.15
96.29
97.55
-0.32%
1,126,783
04/08/2026
96.63
100.51
96.06
97.86
+5.45%
1,431,066
04/07/2026
92.35
92.94
90.90
92.80
+0.47%
585,460
04/06/2026
88.84
93.39
88.84
92.37
+3.40%
842,999
04/02/2026
88.70
91.13
86.65
89.33
-1.50%
1,031,625
04/01/2026
90.50
92.76
89.30
90.69
+2.51%
1,106,303
03/31/2026
86.56
89.26
86.24
88.47
+5.91%
1,331,157
03/30/2026
83.15
84.48
81.62
83.53
+2.72%
866,801
03/27/2026
84.23
84.99
79.91
81.32
-4.42%
1,360,070
03/26/2026
88.32
89.36
85.00
85.08
-4.94%
1,018,299
03/25/2026
91.05
91.57
86.30
89.50
-0.60%
1,118,166
03/24/2026
89.06
91.23
88.26
90.04
-0.91%
1,141,183
03/23/2026
89.86
94.85
89.47
90.87
+3.70%
1,577,178
03/20/2026
89.02
89.90
86.27
87.63
-0.60%
1,626,111
03/19/2026
86.13
89.50
84.92
88.16
+1.22%
1,054,292
03/18/2026
90.18
90.80
86.89
87.10
-3.76%
1,129,874
03/17/2026
91.01
93.20
90.30
90.50
-0.06%
1,179,216
03/16/2026
88.05
90.86
87.95
90.55
+4.18%
1,119,010
03/13/2026
87.71
88.77
86.45
86.92
+0.13%
1,623,710
03/12/2026
91.10
91.29
86.81
86.81
-6.23%
1,900,092
03/11/2026
95.68
96.72
90.44
92.58
-2.96%
1,621,248
03/10/2026
94.09
98.50
93.09
95.40
-0.28%
1,124,939
03/09/2026
92.85
95.88
88.71
95.67
+2.38%
1,374,492
03/06/2026
96.81
97.80
92.42
93.45
-3.45%
1,770,225
03/05/2026
97.00
101.00
94.71
96.79
-0.63%
1,205,429
03/04/2026
96.68
97.79
94.94
97.40
+1.38%
986,480
03/03/2026
91.73
97.00
90.94
96.07
+1.73%
1,316,489
03/02/2026
94.00
96.36
91.01
94.44
-1.64%
1,901,136
02/27/2026
94.83
96.39
91.41
96.01
-2.64%
2,343,139
02/26/2026
104.41
107.46
98.34
98.61
+7.03%
4,465,366
02/26/2026
$0.37 Earnings
02/25/2026
89.63
92.63
89.51
92.13
+3.07%
2,105,462
02/24/2026
88.85
89.75
87.50
89.39
-0.19%
1,186,424
02/23/2026
91.89
92.01
88.00
89.56
-4.28%
1,210,818
02/20/2026
92.63
94.43
90.94
93.56
+0.41%
1,186,908
02/19/2026
92.32
93.96
91.41
93.18
-1.06%
867,459
02/18/2026
92.00
96.82
91.61
94.18
+2.99%
1,294,454
02/17/2026
89.63
91.60
87.01
91.45
+3.74%
1,472,491
02/13/2026
89.09
90.35
86.91
88.15
-0.88%
1,348,150
02/12/2026
98.63
99.29
88.62
88.93
-8.36%
1,544,502
02/11/2026
96.73
98.52
94.81
97.04
+1.35%
1,055,130
02/10/2026
96.52
97.74
95.57
95.75
-1.48%
1,002,137
02/09/2026
98.44
99.39
96.77
97.19
-1.13%
899,018
02/06/2026
93.42
99.35
93.05
98.30
+5.62%
1,621,351
02/05/2026
95.80
97.19
91.84
93.07
-1.49%
1,217,787
02/04/2026
93.37
95.91
92.32
94.48
+0.86%
998,111
02/03/2026
92.80
96.29
91.86
93.67
+1.02%
1,570,792
02/02/2026
89.87
94.30
89.50
92.72
+4.69%
1,908,205
01/30/2026
87.85
89.48
87.57
88.57
+0.61%
1,314,538