Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Shake Shack Inc (SHAK.US) Share Price

Price $134.61 on 18-07-2025 at 21:20:03
Change $-0.12 -0.09%
Buy $137.68
Sell $134.00
Buy / Sell SHAK Shares
Last Trade: Buy 3.00 at $134.69
Day's Volume: 96,755
Last Close: $134.86
Open: $135.05
ISIN: US8190471016
Day's Range $133.47 - $135.41
52wk Range: $112.61 - $144.44
Market Capitalisation: $5.51b
VWAP: $134.57632
Shares in Issue: 40.22m

Shake Shack Inc (SHAK) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 3 $134.69 Automatic Execution
15:56:24 - 18-Jul-25
Buy* 20 $134.69 Automatic Execution
15:56:24 - 18-Jul-25
Unknown* 20 $134.68 Automatic Execution
15:56:19 - 18-Jul-25
Unknown* 20 $134.68 Automatic Execution
15:56:19 - 18-Jul-25
Buy* 20 $134.68 Automatic Execution
15:56:19 - 18-Jul-25
Buy* 20 $134.68 Automatic Execution
15:56:19 - 18-Jul-25
Buy* 20 $134.68 Automatic Execution
15:56:19 - 18-Jul-25
Sell* 1 $134.64 Automatic Execution
15:56:18 - 18-Jul-25
Buy* 93 $134.67 Automatic Execution
15:56:11 - 18-Jul-25
Buy* 24 $134.66 Automatic Execution
15:56:06 - 18-Jul-25
See more Shake Shack Inc trades

Shake Shack Inc (SHAK) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 135.05 135.41 133.47 134.86 96,755
17th Jul 2025 (Thu) 136.20 137.00 132.575 134.93 78,238
16th Jul 2025 (Wed) 137.62 138.95 135.43 136.88 60,317
15th Jul 2025 (Tue) 139.20 139.20 136.91 137.12 43,536
14th Jul 2025 (Mon) 140.00 141.71 139.58 140.04 47,144
11th Jul 2025 (Fri) 141.27 141.955 138.66 140.05 74,744
10th Jul 2025 (Thu) 140.65 144.44 140.62 142.03 81,690
9th Jul 2025 (Wed) 140.10 141.12 138.34 140.73 69,427
8th Jul 2025 (Tue) 139.43 140.17 138.52 139.12 62,968
7th Jul 2025 (Mon) 140.645 142.75 139.00 140.41 73,026
4th Jul 2025 (Fri) 140.50 142.38 138.875 141.95 36,468
3rd Jul 2025 (Thu) 140.50 142.38 138.875 141.95 36,468
2nd Jul 2025 (Wed) 138.52 141.64 138.01 141.26 79,693
1st Jul 2025 (Tue) 138.91 140.385 137.09 138.38 108,478
30th Jun 2025 (Mon) 139.61 141.05 138.60 140.60 66,926
27th Jun 2025 (Fri) 139.035 139.035 135.54 138.48 78,321
26th Jun 2025 (Thu) 135.785 140.73 134.64 138.42 111,733
25th Jun 2025 (Wed) 136.35 137.06 133.08 133.90 60,879
24th Jun 2025 (Tue) 137.50 139.31 133.84 133.93 113,256
23rd Jun 2025 (Mon) 131.68 136.89 127.50 135.51 107,996
20th Jun 2025 (Fri) 130.52 133.10 129.67 133.01 105,246
19th Jun 2025 (Thu) 124.68 129.025 123.69 128.52 83,560
See more Shake Shack Inc price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered