Loading live market data…

Shake Shack Inc.

NYSE:SHAK

$60.09 USD

-$2.09 (-3.36%)

Volume
1.8M
Average Volume
2.3M
Market Capitalization
$2.42B
P/E Ratio
58.75
Dividend Yield
0.00%
Price Target
$80.50
Year High
$142.20
Year Low
$51.60
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.69
Date Opening Price Closing Price %Chg Volume
2026-07-14 $62.71 $60.09 -4.18% 1.8M
2026-07-13 $59.42 $62.18 4.64% 2.54M
2026-07-10 $56.96 $58.60 2.88% 2.47M
2026-07-09 $53.97 $56.32 4.35% 2.21M
2026-07-08 $53.42 $54.26 1.57% 2.09M
2026-07-07 $54.23 $54.92 1.27% 2.26M
2026-07-06 $55.60 $54.18 -2.55% 2.35M
2026-07-02 $57.30 $56.47 -1.45% 1.04M
2026-07-01 $56.58 $56.79 0.37% 1.31M
2026-06-30 $54.87 $56.02 2.10% 1.34M
2026-06-29 $56.22 $54.79 -2.54% 1.72M
2026-06-26 $54.40 $56.87 4.54% 2.56M
2026-06-25 $55.34 $55.22 -0.22% 1.33M
2026-06-24 $54.35 $54.75 0.74% 1.99M
2026-06-23 $55.26 $54.15 -2.01% 1.58M
2026-06-22 $58.35 $55.71 -4.52% 1.69M
2026-06-18 $59.43 $59.08 -0.59% 1.92M
2026-06-17 $59.81 $58.79 -1.71% 1.86M
2026-06-16 $58.65 $60.42 3.02% 2.69M
2026-06-15 $58.37 $58.40 0.05% 2.39M
2026-06-12 $58.01 $58.22 0.36% 1.9M
2026-06-11 $54.19 $58.33 7.64% 2.67M
2026-06-10 $53.22 $54.48 2.37% 1.96M
2026-06-09 $52.96 $53.78 1.55% 2.24M
2026-06-08 $52.89 $52.96 0.13% 2.55M
2026-06-05 $54.16 $52.34 -3.36% 3.26M
2026-06-04 $56.25 $53.36 -5.14% 2.77M
2026-06-03 $56.08 $55.53 -0.98% 3.04M
2026-06-02 $56.47 $57.01 0.96% 6.78M
2026-06-01 $63.91 $62.22 -2.64% 2.01M
2026-05-29 $62.25 $64.31 3.31% 1.95M
2026-05-28 $64.00 $62.13 -2.92% 2.52M
2026-05-27 $62.36 $64.38 3.24% 4.12M
2026-05-26 $62.74 $61.82 -1.47% 1.7M
2026-05-22 $62.83 $62.72 -0.18% 1.47M
2026-05-21 $62.13 $62.83 1.13% 1.98M
2026-05-20 $64.10 $63.47 -0.98% 2.35M
2026-05-19 $61.80 $64.12 3.75% 3.19M
2026-05-18 $59.90 $59.69 -0.35% 2.54M
2026-05-15 $60.89 $60.41 -0.79% 2.74M
2026-05-14 $65.10 $61.88 -4.95% 2.36M
2026-05-13 $65.43 $63.91 -2.32% 1.82M
2026-05-12 $64.35 $66.03 2.61% 3.1M
2026-05-11 $69.51 $64.50 -7.21% 6.44M
2026-05-08 $70.61 $70.14 -0.67% 5M
2026-05-07 $70.80 $69.24 -2.20% 14.64M
2026-05-06 $98.80 $96.52 -2.31% 2.36M
2026-05-05 $95.53 $96.61 1.13% 1.18M
2026-05-04 $99.05 $95.57 -3.51% 1.48M
2026-05-01 $103.22 $98.36 -4.71% 1.55M
2026-04-30 $101.75 $102.46 0.70% 827.13K
2026-04-29 $99.56 $100.61 1.05% 957.7K
2026-04-28 $100.49 $100.15 -0.34% 863.2K
2026-04-27 $103.19 $101.51 -1.63% 1.02M
2026-04-24 $99.09 $103.02 3.97% 1.15M
2026-04-23 $98.73 $97.59 -1.15% 674.5K
2026-04-22 $102.56 $99.09 -3.38% 819.1K
2026-04-21 $104.17 $101.78 -2.29% 890.32K
2026-04-20 $102.95 $104.69 1.69% 961.61K
2026-04-17 $102.94 $103.73 0.77% 1.49M
2026-04-16 $101.04 $99.75 -1.28% 1.17M
2026-04-15 $103.24 $101.17 -2.01% 1.2M
2026-04-14 $100.49 $102.76 2.26% 1.07M
2026-04-13 $97.64 $100.65 3.08% 1.15M
2026-04-10 $100.00 $98.61 -1.39% 1.14M
2026-04-09 $97.39 $97.55 0.16% 1.13M
2026-04-08 $96.63 $97.86 1.27% 1.43M
2026-04-07 $92.35 $92.80 0.49% 585.5K
2026-04-06 $88.84 $92.37 3.97% 843K
2026-04-02 $88.70 $89.33 0.71% 1.03M
2026-04-01 $90.50 $90.69 0.21% 1.11M
2026-03-31 $86.56 $88.47 2.21% 1.33M
2026-03-30 $83.15 $83.53 0.46% 866.8K
2026-03-27 $84.23 $81.32 -3.45% 1.36M
2026-03-26 $88.32 $85.08 -3.67% 1.02M
2026-03-25 $91.05 $89.50 -1.70% 1.12M
2026-03-24 $89.06 $90.04 1.10% 1.14M
2026-03-23 $89.86 $90.87 1.12% 1.58M
2026-03-20 $89.02 $87.63 -1.56% 1.63M
2026-03-19 $86.13 $88.16 2.36% 1.05M
2026-03-18 $90.18 $87.10 -3.42% 1.13M
2026-03-17 $91.01 $90.50 -0.56% 1.18M
2026-03-16 $88.05 $90.55 2.84% 1.12M
2026-03-13 $87.71 $86.92 -0.90% 1.62M
2026-03-12 $91.10 $86.85 -4.67% 1.9M
2026-03-11 $95.68 $92.58 -3.24% 1.62M
2026-03-10 $94.09 $95.40 1.39% 1.12M
2026-03-09 $92.85 $95.67 3.04% 1.37M
2026-03-06 $96.81 $93.45 -3.47% 1.77M
2026-03-05 $97.00 $96.79 -0.22% 1.21M