SHAK
Shake Shack-A (SHAK)
NYSE
$60.38-$0.60 (-0.98%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $2.5B
    Market Cap
  • -37.00%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -10.19%
    Low Price$54.88
    High Price$69.40
  • 3 Months
    +7.99%
    Low Price$54.18
    High Price$75.82
  • 1 Year
    -37.00%
    Low Price$52.34
    High Price$104.69
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
60.71
61.40
59.62
60.98
+1.31%
1,121,370
10/01/2026
58.81
61.08
58.81
60.19
+2.57%
1,466,038
09/30/2026
58.61
60.74
57.30
58.68
+1.38%
2,240,981
09/29/2026
58.22
58.36
56.76
57.88
+0.63%
2,268,045
09/28/2026
55.66
58.23
55.54
57.52
+3.55%
1,753,042
09/25/2026
57.49
58.08
55.48
55.55
-3.31%
1,530,587
09/24/2026
58.50
59.41
56.35
57.45
-1.74%
1,629,370
09/23/2026
57.59
58.82
56.25
58.47
+0.65%
1,507,392
09/22/2026
57.75
59.64
57.75
58.09
+1.98%
1,230,644
09/21/2026
55.51
57.40
55.16
56.96
+3.79%
1,631,035
09/18/2026
55.75
56.50
54.73
54.88
-1.77%
1,693,872
09/17/2026
57.40
57.78
55.82
55.87
-1.38%
1,349,077
09/16/2026
58.50
59.23
56.62
56.65
-2.78%
1,594,648
09/15/2026
62.87
62.89
57.73
58.27
-8.25%
1,646,595
09/14/2026
63.32
64.64
62.95
63.51
-0.22%
1,098,803
09/11/2026
62.11
64.32
61.57
63.65
+3.16%
1,407,145
09/10/2026
62.36
63.65
61.32
61.70
-2.08%
1,259,458
09/09/2026
66.87
66.93
62.94
63.01
-6.51%
1,507,340
09/08/2026
71.00
71.78
67.01
67.40
-2.88%
1,846,315
09/04/2026
69.28
70.87
69.02
69.40
+0.14%
988,451
09/03/2026
68.78
69.88
66.50
69.30
+2.06%
870,217
09/02/2026
67.20
70.90
67.17
67.90
+0.41%
1,037,119
09/01/2026
67.29
69.19
66.75
67.62
-1.84%
1,015,732
08/31/2026
69.00
70.75
68.74
68.89
-1.43%
883,639
08/28/2026
70.62
71.73
69.08
69.89
-0.94%
941,349
08/27/2026
72.46
72.80
69.94
70.55
-3.28%
860,584
08/26/2026
73.77
74.40
72.35
72.94
-1.53%
669,083
08/25/2026
75.22
75.78
73.92
74.07
-1.82%
716,701
08/24/2026
76.10
76.41
74.91
75.44
-0.50%
772,901
08/21/2026
74.38
75.89
74.33
75.82
+2.67%
887,290
08/20/2026
73.18
74.06
72.20
73.85
+0.79%
869,859
08/19/2026
72.50
74.40
71.57
73.27
+3.21%
1,290,218
08/18/2026
74.07
74.08
70.86
70.99
-4.31%
1,020,421
08/17/2026
74.42
74.69
73.45
74.19
-0.87%
1,153,001
08/14/2026
74.50
75.44
73.83
74.84
+1.63%
1,131,251
08/13/2026
73.51
74.50
72.27
73.64
+1.07%
1,265,686
08/12/2026
72.51
73.17
70.83
72.86
+1.52%
1,074,347
08/11/2026
71.50
72.79
70.39
71.77
+0.45%
1,195,389
08/10/2026
70.65
71.50
69.75
71.45
+0.45%
1,383,880
08/07/2026
70.56
71.35
69.27
71.13
+1.27%
1,461,187
08/06/2026
71.96
72.36
69.68
70.24
-5.50%
2,611,359
08/05/2026
67.00
74.50
64.01
74.33
+12.25%
8,965,797
08/05/2026
$0.43 Earnings
08/04/2026
64.84
66.77
64.14
66.22
+2.22%
3,274,627
08/03/2026
63.82
65.90
63.71
64.78
+3.24%
1,871,362
07/31/2026
63.10
64.15
62.05
62.75
-0.51%
1,378,247
07/30/2026
63.68
64.36
61.53
63.07
+0.03%
1,658,067
07/29/2026
62.31
64.12
61.86
63.05
-0.24%
1,302,392
07/28/2026
62.10
63.33
61.21
63.20
+2.65%
1,807,372
07/27/2026
58.55
62.02
58.31
61.57
+7.83%
2,444,245
07/24/2026
56.30
57.75
56.01
57.10
+1.98%
1,410,994
07/23/2026
55.10
56.30
54.29
55.99
+0.09%
1,830,995
07/22/2026
56.29
56.60
55.13
55.94
-0.89%
1,737,116
07/21/2026
56.58
57.67
55.70
56.44
-0.93%
1,646,476
07/20/2026
58.41
58.41
56.04
56.97
-1.78%
1,569,149
07/17/2026
58.14
59.78
57.93
58.00
-2.08%
1,459,824
07/16/2026
60.71
61.15
58.87
59.23
-1.28%
1,710,790
07/15/2026
59.99
61.34
59.29
60.00
-0.15%
1,775,808
07/14/2026
62.71
62.74
59.56
60.09
-3.36%
1,798,039
07/13/2026
59.42
62.25
59.14
62.18
+6.11%
2,538,514
07/10/2026
56.96
59.47
56.32
58.60
+4.05%
2,467,217
07/09/2026
53.97
57.49
53.97
56.32
+3.80%
2,209,969
07/08/2026
53.42
54.32
52.12
54.26
-1.20%
2,086,911
07/07/2026
54.23
55.33
52.82
54.92
+1.37%
2,259,493
07/06/2026
55.60
56.65
53.38
54.18
-4.06%
2,349,425
07/02/2026
57.30
57.69
55.36
56.47
-0.56%
1,046,633
07/01/2026
56.58
57.85
55.72
56.79
+1.37%
1,313,810
06/30/2026
54.87
56.14
54.61
56.02
+2.24%
1,341,955
06/29/2026
56.22
56.63
54.46
54.79
-3.66%
1,721,235
06/26/2026
54.40
56.96
54.40
56.87
+2.99%
2,556,436
06/25/2026
55.34
55.94
54.31
55.22
+0.86%
1,329,728
06/24/2026
54.35
56.40
54.35
54.75
+1.11%
1,992,691
06/23/2026
55.26
56.15
53.59
54.15
-2.80%
1,582,440
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