SHAK - Shake Shack Inc.
101.78
-2.910 -2.859%
Share volume: 889,663
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.40%
PREVIOUS CLOSE
CHG
CHG%
$104.69
-2.91
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $104.17 | $104.17 | $106.84 | $106.84 | $101.58 | $101.58 | $101.78 | $101.78 | 889,663 | $889,663.00 |
| 04-20-2026 | $102.95 | $102.95 | $104.91 | $104.91 | $102.26 | $102.26 | $104.69 | $104.69 | 961,614 | $961,614.00 |
| 04-17-2026 | $102.94 | $102.94 | $106.20 | $106.20 | $102.87 | $102.87 | $103.73 | $103.73 | 1,490,484 | $1,490,484.00 |
| 04-16-2026 | $101.04 | $101.04 | $102.04 | $102.04 | $98.46 | $98.46 | $99.75 | $99.75 | 1,169,047 | $1,169,047.00 |
| 04-15-2026 | $103.24 | $103.24 | $104.69 | $104.69 | $101.06 | $101.06 | $101.17 | $101.17 | 1,197,673 | $1,197,673.00 |
| 04-14-2026 | $100.49 | $100.49 | $103.64 | $103.64 | $100.49 | $100.49 | $102.76 | $102.76 | 1,074,197 | $1,074,197.00 |
| 04-13-2026 | $97.64 | $97.64 | $101.18 | $101.18 | $96.15 | $96.15 | $100.65 | $100.65 | 1,154,748 | $1,154,748.00 |
| 04-10-2026 | $100.00 | $100.00 | $100.81 | $100.81 | $98.01 | $98.01 | $98.61 | $98.61 | 1,136,476 | $1,136,476.00 |
| 04-09-2026 | $97.39 | $97.39 | $99.15 | $99.15 | $96.29 | $96.29 | $97.55 | $97.55 | 1,126,784 | $1,126,784.00 |
| 04-08-2026 | $96.63 | $96.63 | $100.51 | $100.51 | $96.06 | $96.06 | $97.86 | $97.86 | 1,431,066 | $1,431,066.00 |