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 History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 99.51 99.78 97.71 99.62 95,453
18th Sep 2025 (Thu) 99.00 99.65 97.03 98.98 84,937
17th Sep 2025 (Wed) 99.82 101.57 98.38 98.99 54,705
16th Sep 2025 (Tue) 100.50 100.88 98.59 99.01 67,540
15th Sep 2025 (Mon) 101.265 102.17 100.81 101.14 104,621
12th Sep 2025 (Fri) 103.22 103.22 100.06 100.77 84,049
11th Sep 2025 (Thu) 97.50 104.02 97.00 103.97 101,209
10th Sep 2025 (Wed) 97.58 98.15 96.59 97.48 58,282
9th Sep 2025 (Tue) 96.80 99.28 96.00 98.33 82,128
8th Sep 2025 (Mon) 99.93 99.98 97.05 97.59 106,556
5th Sep 2025 (Fri) 102.00 103.50 99.55 100.18 90,785
4th Sep 2025 (Thu) 105.22 105.42 101.51 101.87 109,446
3rd Sep 2025 (Wed) 105.48 106.65 104.50 105.18 84,740
2nd Sep 2025 (Tue) 104.40 106.04 104.07 105.59 48,430
1st Sep 2025 (Mon) 105.06 106.09 104.50 106.00 40,121
29th Aug 2025 (Fri) 105.06 106.09 104.50 106.00 40,121
28th Aug 2025 (Thu) 106.48 107.33 105.28 105.92 75,268
27th Aug 2025 (Wed) 105.81 107.28 105.62 106.76 43,530
26th Aug 2025 (Tue) 104.105 106.66 104.105 105.62 98,789
25th Aug 2025 (Mon) 103.40 105.42 103.40 104.46 74,435
22nd Aug 2025 (Fri) 101.42 105.15 101.41 103.98 102,915
21st Aug 2025 (Thu) 101.95 102.25 99.85 100.54 69,406
20th Aug 2025 (Wed) 103.61 103.75 101.10 102.64 113,842
19th Aug 2025 (Tue) 105.085 106.09 103.78 104.52 53,057
18th Aug 2025 (Mon) 106.20 106.72 104.74 104.83 51,402
15th Aug 2025 (Fri) 106.03 107.16 105.80 106.95 52,244
14th Aug 2025 (Thu) 107.05 107.365 104.94 105.64 110,918
13th Aug 2025 (Wed) 108.64 108.97 105.87 108.11 148,231
12th Aug 2025 (Tue) 106.995 110.63 106.76 110.32 109,239
11th Aug 2025 (Mon) 105.75 106.95 105.00 106.13 112,218
8th Aug 2025 (Fri) 111.30 111.30 105.22 105.60 219,585
7th Aug 2025 (Thu) 114.25 114.25 110.45 112.16 92,025
6th Aug 2025 (Wed) 112.91 114.03 111.96 112.97 97,212
5th Aug 2025 (Tue) 115.95 117.32 113.97 114.09 164,971
4th Aug 2025 (Mon) 112.46 115.78 110.97 115.47 215,619
1st Aug 2025 (Fri) 118.135 118.135 111.00 111.84 384,705
31st Jul 2025 (Thu) 126.92 127.075 113.01 120.34 1,274,210
30th Jul 2025 (Wed) 139.22 142.00 139.11 140.91 88,090
29th Jul 2025 (Tue) 137.84 137.84 134.78 137.12 84,935
28th Jul 2025 (Mon) 137.34 139.47 136.86 138.18 102,192
25th Jul 2025 (Fri) 135.185 137.43 134.12 137.39 73,973
24th Jul 2025 (Thu) 135.66 136.26 133.31 133.72 92,316
23rd Jul 2025 (Wed) 135.69 138.60 135.52 137.77 65,183
22nd Jul 2025 (Tue) 134.79 136.11 133.11 134.51 43,032
FTSE 100 Latest
Value9,216.67
Change-11.44