Shake Shack Inc (SHAK) Historical Stock Data
80.12 ↓3.09 (-3.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHAK is down -0.48% a day on average. There have been 11 days where Shake Shack Inc closed green and 19 days where SHAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 83.68 | 80.12 | ↓$3.56 (-4.25%) | 79.92 | 84.16 | 1.89M |
| 2025-12-03 | 84.26 | 83.21 | ↓$1.05 (-1.25%) | 82.85 | 85.94 | 1.54M |
| 2025-12-02 | 87.01 | 84.72 | ↓$2.29 (-2.63%) | 84.68 | 87.77 | 1.26M |
| 2025-12-01 | 86.50 | 86.12 | ↓$0.38 (-0.44%) | 85.99 | 88.35 | 1.70M |
| 2025-11-28 | 88.44 | 87.48 | ↓$0.96 (-1.09%) | 87.20 | 89.35 | 619.22K |
| 2025-11-26 | 87.29 | 88.48 | ↑$1.19 (1.36%) | 87.18 | 90.34 | 1.58M |
| 2025-11-25 | 84.44 | 86.99 | ↑$2.55 (3.02%) | 84.26 | 89.52 | 2.02M |
| 2025-11-24 | 88.00 | 86.60 | ↓$1.40 (-1.59%) | 85.74 | 89.03 | 1.22M |
| 2025-11-21 | 83.80 | 88.20 | ↑$4.40 (5.25%) | 83.58 | 89.27 | 1.02M |
| 2025-11-20 | 84.94 | 83.70 | ↓$1.24 (-1.46%) | 83.12 | 87.35 | 1.17M |
| 2025-11-19 | 86.71 | 84.24 | ↓$2.47 (-2.85%) | 83.85 | 87.39 | 793.17K |
| 2025-11-18 | 86.19 | 86.28 | ↑$0.09 (0.10%) | 84.91 | 87.04 | 869.17K |
| 2025-11-17 | 90.61 | 87.11 | ↓$3.50 (-3.86%) | 85.97 | 91.43 | 1.26M |
| 2025-11-14 | 91.26 | 90.54 | ↓$0.72 (-0.79%) | 89.00 | 92.79 | 1.20M |
| 2025-11-13 | 93.91 | 90.24 | ↓$3.67 (-3.91%) | 90.15 | 94.82 | 1M |
| 2025-11-12 | 93.23 | 93.66 | ↑$0.43 (0.46%) | 92.74 | 96.28 | 1.19M |
| 2025-11-11 | 93.37 | 92.35 | ↓$1.02 (-1.09%) | 90.94 | 93.69 | 784.12K |
| 2025-11-10 | 92.66 | 93.93 | ↑$1.27 (1.37%) | 92.66 | 94.90 | 1.20M |
| 2025-11-07 | 91.46 | 91.11 | ↓$0.35 (-0.38%) | 89.06 | 92.43 | 1.13M |
| 2025-11-06 | 94.87 | 91.91 | ↓$2.96 (-3.12%) | 91.71 | 95.45 | 0.96M |
| 2025-11-05 | 94.68 | 95.73 | ↑$1.05 (1.11%) | 92.13 | 96.75 | 1.05M |
| 2025-11-04 | 92.46 | 94.44 | ↑$1.98 (2.14%) | 92.01 | 96.40 | 1.44M |
| 2025-11-03 | 97.00 | 93.53 | ↓$3.47 (-3.58%) | 93.30 | 97.68 | 1.29M |
| 2025-10-31 | 91.53 | 96.51 | ↑$4.98 (5.44%) | 90.73 | 97.40 | 2.26M |
| 2025-10-30 | 92.23 | 91.38 | ↓$0.85 (-0.92%) | 85.27 | 95.21 | 3.36M |
| 2025-10-29 | 90.42 | 89.81 | ↓$0.61 (-0.67%) | 89.10 | 92.39 | 1.76M |
| 2025-10-28 | 92.89 | 91.18 | ↓$1.71 (-1.84%) | 91.13 | 93.65 | 1.22M |
| 2025-10-27 | 93.06 | 93.35 | ↑$0.29 (0.31%) | 92.59 | 94.94 | 1.27M |
| 2025-10-24 | 92.19 | 91.85 | ↓$0.34 (-0.37%) | 91.75 | 93.09 | 1.29M |
| 2025-10-23 | 90.50 | 91.42 | ↑$0.92 (1.02%) | 88.73 | 91.85 | 0.98M |
Create an account or log in to view more rows.
$SHAK what calls are you guys jacked to the tits on?
$SHAK the time is near
$SHAK today will be a nice green day LFG!!!
$SHAK time to short this
$SHAK LFGGGGGG
$SHAK BOUGHT TODAY!
$SHAK we had no volume for days before the last big rip
$SHAK bounce it!!
$SHAK Not Selling
Hodling for thousands!
$SHAK rubbish