Shake Shack Inc (SHAK) Historical Stock Data
85.11 ↑0.16 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHAK is down -0.51% a day on average. There have been 12 days where Shake Shack Inc closed green and 18 days where SHAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 84.98 | 85.11 | ↑$0.13 (0.15%) | 84.24 | 85.56 | 501.34K |
| 2025-12-23 | 83.75 | 84.95 | ↑$1.20 (1.43%) | 81.98 | 85.29 | 1.50M |
| 2025-12-22 | 85.59 | 83.53 | ↓$2.06 (-2.41%) | 82.44 | 86.28 | 1.42M |
| 2025-12-19 | 85.86 | 85.71 | ↓$0.15 (-0.17%) | 85.02 | 86.99 | 1.54M |
| 2025-12-18 | 85.76 | 86.37 | ↑$0.61 (0.71%) | 85.21 | 88.50 | 2.21M |
| 2025-12-17 | 83.00 | 82.29 | ↓$0.71 (-0.86%) | 81.30 | 83.41 | 2.39M |
| 2025-12-16 | 83.17 | 81.68 | ↓$1.49 (-1.79%) | 80.82 | 84.25 | 1.74M |
| 2025-12-15 | 83.00 | 83.65 | ↑$0.65 (0.78%) | 81.80 | 85.20 | 2.01M |
| 2025-12-12 | 80.33 | 83.16 | ↑$2.83 (3.52%) | 80.32 | 85.56 | 2.63M |
| 2025-12-11 | 77.51 | 79.21 | ↑$1.70 (2.19%) | 77.48 | 80.00 | 1.65M |
| 2025-12-10 | 79.11 | 77.12 | ↓$1.99 (-2.52%) | 76.51 | 80.00 | 2.15M |
| 2025-12-09 | 77.33 | 79.20 | ↑$1.87 (2.42%) | 77.28 | 82.46 | 2.64M |
| 2025-12-08 | 79.47 | 77.86 | ↓$1.61 (-2.03%) | 77.30 | 80.11 | 1.72M |
| 2025-12-05 | 80.28 | 78.03 | ↓$2.25 (-2.80%) | 76.60 | 80.30 | 2.81M |
| 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 |
Create an account or log in to view more rows.
$SHAK yeah we're going green today
$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!