SHAK - Shake Shack Inc.
93.45
-3.340 -3.574%
Share volume: 1,769,646
Last Updated: 03-06-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$96.79
-3.34
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $96.81 | $96.81 | $97.80 | $97.80 | $92.42 | $92.42 | $93.45 | $93.45 | 1,769,646 | $1,769,646.00 |
| 03-05-2026 | $97.00 | $97.00 | $101.00 | $101.00 | $94.71 | $94.71 | $96.79 | $96.79 | 1,205,429 | $1,205,429.00 |
| 03-04-2026 | $96.68 | $96.68 | $97.79 | $97.79 | $94.94 | $94.94 | $97.40 | $97.40 | 986,480 | $986,480.00 |
| 03-03-2026 | $91.73 | $91.73 | $97.00 | $97.00 | $90.94 | $90.94 | $96.07 | $96.07 | 1,316,489 | $1,316,489.00 |
| 03-02-2026 | $94.00 | $94.00 | $96.36 | $96.36 | $91.01 | $91.01 | $94.44 | $94.44 | 1,901,136 | $1,901,136.00 |
| 02-27-2026 | $94.83 | $94.83 | $96.39 | $96.39 | $91.41 | $91.41 | $96.01 | $96.01 | 2,343,139 | $2,343,139.00 |
| 02-26-2026 | $104.41 | $104.41 | $107.46 | $107.46 | $98.34 | $98.34 | $98.61 | $98.61 | 4,465,366 | $4,465,366.00 |
| 02-25-2026 | $89.63 | $89.63 | $92.63 | $92.63 | $89.51 | $89.51 | $92.13 | $92.13 | 2,105,462 | $2,105,462.00 |
| 02-24-2026 | $88.85 | $88.85 | $89.75 | $89.75 | $87.50 | $87.50 | $89.39 | $89.39 | 1,186,424 | $1,186,424.00 |
| 02-23-2026 | $91.89 | $91.89 | $92.01 | $92.01 | $88.00 | $88.00 | $89.56 | $89.56 | 1,210,818 | $1,210,818.00 |