Get the Stockscreener App
107.47
2.41%
+2.53
Shake Shack Inc Stock (SHAK) Price History
The historical daily chart and data for Shake Shack Inc stock (SHAK), show that the latest closing stock price as of May 03, 2024, is $107.47.
- Shake Shack Inc all-time high stock price is $138.38, occurred on January 27, 2021.
- The lowest Shake Shack Inc stock price recorded was $30.00 on January 14, 2016. Since then, Shake Shack Inc's stock price has risen over 258.23% to $107.47 now.
- The 52-week high stock price for SHAK is $110.90, representing a 3.19% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for SHAK is $52.79, indicating a -50.88% decrease from the current share price, occurred on October 13, 2023.
- The closing price of Shake Shack Inc (SHAK) stock in the beginning of 2023 was $74.64. The stock closed the year at $41.53, a loss of over -44.36% for the year.
The table below shows more information about SHAK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $109.5 | $107.0 | $2.52 | 993,719.0 | +2.41% |
| May 02, 2024 | $108.7 | $101.5 | $7.27 | 1,880,939.0 | +1.56% |
| May 01, 2024 | $106.1 | $102.5 | $3.67 | 1,031,130.0 | -2.38% |
| Apr 30, 2024 | $106.4 | $103.9 | $2.50 | 660,345.0 | +0.05% |
| Apr 29, 2024 | $106.4 | $103.5 | $2.94 | 823,241.0 | +0.88% |
| Apr 26, 2024 | $105.8 | $101.9 | $3.94 | 1,187,338.0 | +3.45% |
| Apr 25, 2024 | $101.8 | $97.08 | $4.72 | 712,209.0 | +1.85% |
| Apr 24, 2024 | $101.2 | $99.17 | $2.02 | 515,388.0 | -0.45% |
| Apr 23, 2024 | $100.5 | $95.97 | $4.53 | 674,229.0 | +4.81% |
| Apr 22, 2024 | $95.56 | $92.93 | $2.63 | 589,003.0 | +1.06% |
| Apr 19, 2024 | $96.94 | $93.77 | $3.17 | 676,704.0 | -0.87% |
| Apr 18, 2024 | $97.37 | $95.05 | $2.32 | 443,406.0 | +0.34% |
| Apr 17, 2024 | $97.57 | $93.46 | $4.11 | 735,849.0 | -1.68% |
| Apr 16, 2024 | $97.03 | $94.55 | $2.48 | 562,969.0 | -0.56% |
| Apr 15, 2024 | $99.99 | $96.58 | $3.41 | 586,275.0 | -0.14% |
| Apr 12, 2024 | $99.41 | $96.78 | $2.62 | 481,000.0 | -2.24% |
| Apr 11, 2024 | $99.50 | $98.13 | $1.37 | 468,895.0 | +0.77% |
| Apr 10, 2024 | $99.28 | $94.67 | $4.61 | 873,413.0 | +0.17% |
| Apr 09, 2024 | $102.3 | $98.30 | $4.02 | 796,272.0 | -3.91% |
| Apr 08, 2024 | $103.2 | $101.6 | $1.52 | 416,850.0 | +1.26% |
| Apr 05, 2024 | $102.0 | $100.1 | $1.84 | 601,865.0 | +0.91% |
| Apr 04, 2024 | $104.2 | $100.0 | $4.19 | 611,321.0 | -2.02% |
Shake Shack Inc Stock (SHAK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Shake Shack Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHAK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shake Shack Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Shake Shack Inc Stock (SHAK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $109.5 | $101.5 | $8.02 | 4,899,507.0 | +1.53% |
| Apr, 2024 | $107.3 | $92.93 | $14.42 | 14,887,700.0 | +1.75% |
| Mar, 2024 | $110.9 | $99.15 | $11.75 | 18,982,636.0 | -2.15% |
| Feb, 2024 | $107.4 | $73.75 | $33.66 | 24,658,149.0 | +40.71% |
| Jan, 2024 | $78.95 | $64.16 | $14.79 | 19,296,617.0 | +1.94% |
Shake Shack Inc Stock (SHAK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $76.74 | $59.94 | $16.80 | 16,906,011.0 | +22.39% |
| Nov, 2023 | $63.18 | $54.06 | $9.12 | 16,204,086.0 | +8.07% |
| Oct, 2023 | $59.31 | $52.79 | $6.52 | 16,606,499.0 | -3.50% |
| Sep, 2023 | $70.86 | $56.22 | $14.64 | 16,259,265.0 | -17.04% |
| Aug, 2023 | $80.49 | $67.89 | $12.60 | 17,348,233.0 | -9.86% |
| Jul, 2023 | $80.58 | $75.56 | $5.02 | 11,809,890.0 | -0.08% |
| Jun, 2023 | $79.33 | $65.27 | $14.06 | 16,071,006.0 | +17.46% |
| May, 2023 | $71.94 | $52.64 | $19.30 | 24,844,155.0 | +20.73% |
| Apr, 2023 | $58.19 | $53.08 | $5.11 | 11,848,096.0 | -1.23% |
| Mar, 2023 | $59.50 | $52.01 | $7.49 | 18,227,914.0 | -0.54% |
| Feb, 2023 | $61.39 | $53.51 | $7.88 | 19,411,237.0 | -1.92% |
| Jan, 2023 | $58.61 | $40.90 | $17.71 | 19,149,426.0 | +36.96% |
Shake Shack Inc Stock (SHAK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $53.26 | $40.83 | $12.43 | 13,164,632.0 | -21.05% |
| Nov, 2022 | $56.83 | $43.51 | $13.32 | 17,103,590.0 | -5.34% |
| Oct, 2022 | $56.81 | $44.51 | $12.30 | 18,046,866.0 | +23.54% |
| Sep, 2022 | $51.50 | $43.85 | $7.65 | 16,862,978.0 | -5.62% |
| Aug, 2022 | $54.88 | $46.00 | $8.88 | 19,357,072.0 | -7.38% |
| Jul, 2022 | $51.47 | $38.69 | $12.78 | 17,252,998.0 | +30.34% |
| Jun, 2022 | $49.28 | $37.72 | $11.56 | 14,545,155.0 | -18.85% |
| May, 2022 | $60.48 | $40.34 | $20.14 | 24,361,161.0 | -15.87% |
| Apr, 2022 | $70.82 | $57.64 | $13.18 | 16,370,788.0 | -14.83% |
| Mar, 2022 | $75.76 | $59.41 | $16.35 | 18,606,227.0 | -9.13% |
| Feb, 2022 | $79.25 | $61.69 | $17.56 | 19,676,981.0 | +13.09% |
| Jan, 2022 | $79.62 | $58.19 | $21.43 | 20,965,154.0 | -8.44% |
3.62%
Cap:
|
Volume (24h):